Western Asset Mortgage Defined Opportunities Fund Inc. (DMO)

Last Price11.03

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 7th, 4:07 AM EST

Historical Prices For Western Asset Mortgage Defined Opportunities Fund Inc. (DMO)

Date Range:

2025-10-07 - 2026-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2026	11.05	11.07	10.95	11.03	80,854	11.03
1/05/2026	11.00	11.05	10.95	11.05	97,104	11.05
1/02/2026	11.04	11.04	10.92	10.93	93,868	10.93
12/31/2025	10.99	11.06	10.95	11.06	181,623	11.06
12/30/2025	10.97	11.09	10.97	11.03	142,631	11.03
12/29/2025	11.07	11.07	10.97	11.00	174,609	11.00
12/26/2025	11.07	11.08	11.05	11.07	95,811	11.07
12/24/2025	11.00	11.05	10.99	11.05	74,202	11.05
12/23/2025	11.04	11.07	10.99	11.00	72,546	11.00
12/22/2025	11.30	11.30	11.16	11.16	86,995	11.04
12/19/2025	11.31	11.31	11.25	11.25	69,230	11.13
12/18/2025	11.27	11.32	11.25	11.30	100,618	11.18
12/17/2025	11.27	11.30	11.20	11.27	72,305	11.15
12/16/2025	11.20	11.45	11.16	11.45	47,942	11.33
12/15/2025	11.10	11.23	11.10	11.20	66,131	11.08
12/12/2025	11.12	11.23	11.06	11.10	100,450	10.98
12/11/2025	11.23	11.24	11.14	11.16	70,116	11.04
12/10/2025	11.18	11.27	11.15	11.24	95,111	11.12
12/09/2025	11.42	11.48	11.08	11.16	276,784	11.04
12/08/2025	11.50	11.50	11.42	11.42	57,850	11.30
12/05/2025	11.55	11.61	11.46	11.50	40,978	11.38
12/04/2025	11.57	11.70	11.52	11.53	56,199	11.41
12/03/2025	11.57	11.62	11.52	11.57	60,735	11.45
12/02/2025	11.62	11.62	11.55	11.56	43,628	11.44
12/01/2025	11.64	11.68	11.56	11.58	55,914	11.46
11/28/2025	11.65	11.67	11.57	11.62	34,421	11.50
11/26/2025	11.70	11.70	11.57	11.60	71,077	11.48
11/25/2025	11.72	11.78	11.66	11.66	94,852	11.53
11/24/2025	11.81	11.84	11.75	11.75	29,443	11.62
11/21/2025	11.77	11.84	11.76	11.81	52,307	11.68
11/20/2025	11.89	11.90	11.75	11.75	58,650	11.62
11/19/2025	11.97	12.05	11.94	12.00	36,692	11.74
11/18/2025	11.93	12.07	11.90	11.94	59,313	11.68
11/17/2025	11.95	12.00	11.92	11.98	33,035	11.72
11/14/2025	11.94	11.99	11.93	11.96	18,046	11.70
11/13/2025	11.98	12.03	11.96	11.99	16,395	11.73
11/12/2025	12.01	12.03	11.97	12.02	28,850	11.76
11/11/2025	11.95	12.03	11.95	12.03	22,709	11.77
11/10/2025	12.02	12.02	11.91	11.98	33,276	11.72
11/07/2025	11.86	12.02	11.86	11.96	22,978	11.70
11/06/2025	11.94	11.94	11.85	11.91	25,007	11.65
11/05/2025	11.99	12.03	11.90	11.97	28,816	11.71
11/04/2025	11.96	12.02	11.94	11.98	27,176	11.72
11/03/2025	11.96	12.00	11.95	11.98	44,349	11.72
10/31/2025	11.88	11.95	11.83	11.95	22,387	11.69
10/30/2025	11.94	11.94	11.84	11.90	31,528	11.65
10/29/2025	11.93	12.00	11.90	11.95	49,662	11.69
10/28/2025	11.89	11.94	11.86	11.92	23,127	11.66
10/27/2025	11.93	11.95	11.86	11.89	49,365	11.64
10/24/2025	11.90	11.97	11.89	11.92	43,981	11.66
10/23/2025	11.98	12.06	11.93	12.06	35,037	11.67
10/22/2025	11.96	12.08	11.93	11.95	49,144	11.57
10/21/2025	11.86	12.00	11.86	11.96	37,519	11.58
10/20/2025	11.92	11.93	11.82	11.85	49,806	11.47
10/17/2025	12.00	12.01	11.84	11.89	71,393	11.51
10/16/2025	12.05	12.06	11.93	11.98	25,665	11.60
10/15/2025	12.03	12.07	12.00	12.03	47,334	11.64
10/14/2025	12.02	12.03	11.95	12.01	21,331	11.63
10/13/2025	12.00	12.05	11.94	12.05	89,733	11.66
10/10/2025	11.97	11.98	11.91	11.92	38,674	11.54
10/09/2025	11.93	11.97	11.89	11.97	36,131	11.59
10/08/2025	11.88	11.96	11.88	11.92	41,291	11.54
10/07/2025	11.87	11.93	11.85	11.87	52,216	11.49