loading

Western Asset Mortgage Opportunity Fund Inc Stock (DMO) Price History

The historical daily chart and data for Western Asset Mortgage Opportunity Fund Inc stock (DMO), show that the latest closing stock price as of August 22, 2025, is $11.82.
  • Western Asset Mortgage Opportunity Fund Inc all-time high stock price is $27.29, occurred on July 17, 2017.
  • The lowest Western Asset Mortgage Opportunity Fund Inc stock price recorded was $10.00 on October 30, 2023. Since then, Western Asset Mortgage Opportunity Fund Inc's stock price has risen over 18.20% to $11.82 now.
  • The 52-week high stock price for DMO is $12.32, representing a 4.23% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for DMO is $10.81, indicating a -8.54% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Western Asset Mortgage Opportunity Fund Inc (DMO) stock in the beginning of 2024 was $15.16. The stock closed the year at $10.77, a loss of over -28.96% for the year.
The table below shows more information about DMO historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $11.84 $11.77 $0.065 89,491.0 -0.42%
Aug 21, 2025 $11.89 $11.82 $0.07 53,030.0 -0.17%
Aug 20, 2025 $11.90 $11.82 $0.0753 82,631.0 +0.51%
Aug 19, 2025 $11.87 $11.83 $0.0443 46,123.0 -0.04%
Aug 18, 2025 $11.87 $11.82 $0.0497 66,037.0 -0.21%
Aug 15, 2025 $11.88 $11.85 $0.03 49,696.0 -0.08%
Aug 14, 2025 $11.92 $11.85 $0.0683 77,669.0 -0.25%
Aug 13, 2025 $11.94 $11.88 $0.06 62,382.0 -0.25%
Aug 12, 2025 $11.94 $11.88 $0.0565 57,915.0 +0.25%
Aug 11, 2025 $11.95 $11.84 $0.11 121,367.0 -0.08%
Aug 08, 2025 $11.96 $11.88 $0.08 37,788.0 -0.17%
Aug 07, 2025 $11.97 $11.88 $0.09 47,940.0 +0.08%
Aug 06, 2025 $11.93 $11.91 $0.02 32,250.0 +0.08%
Aug 05, 2025 $11.93 $11.86 $0.07 80,948.0 +0.08%
Aug 04, 2025 $11.93 $11.84 $0.09 77,334.0 +0.25%
Aug 01, 2025 $11.87 $11.82 $0.05 55,578.0 +0.21%
Jul 31, 2025 $11.87 $11.82 $0.05 42,718.0 +0.30%
Jul 30, 2025 $11.86 $11.80 $0.0575 44,929.0 -0.34%
Jul 29, 2025 $11.86 $11.81 $0.0484 66,191.0 +0.30%
Jul 28, 2025 $11.85 $11.79 $0.0576 40,798.0 -0.13%
Jul 25, 2025 $11.88 $11.80 $0.0799 31,434.0 +0.06%
Jul 24, 2025 $11.86 $11.80 $0.06 55,836.0 -1.00%

Western Asset Mortgage Opportunity Fund Inc Stock (DMO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Western Asset Mortgage Opportunity Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DMO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Western Asset Mortgage Opportunity Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Western Asset Mortgage Opportunity Fund Inc Stock (DMO) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $11.97 $11.77 $0.20 1,127,670.0 -0.21%
Jul, 2025 $12.05 $11.79 $0.26 1,032,559.0 -0.80%
Jun, 2025 $12.00 $11.70 $0.30 927,024.0 +2.23%
May, 2025 $11.89 $11.45 $0.44 989,919.0 -0.26%
Apr, 2025 $11.89 $10.81 $1.08 1,697,984.0 -0.93%
Mar, 2025 $12.15 $11.71 $0.4401 1,316,404.0 -1.34%
Feb, 2025 $12.00 $11.35 $0.65 1,041,079.0 +1.70%
Jan, 2025 $11.88 $11.39 $0.4891 1,368,428.0 -0.17%

Western Asset Mortgage Opportunity Fund Inc Stock (DMO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $12.32 $11.72 $0.5999 1,049,260.0 -1.04%
Nov, 2024 $12.32 $11.87 $0.45 1,216,660.0 +0.00%
Oct, 2024 $12.30 $11.87 $0.43 1,193,791.0 +0.00%
Sep, 2024 $12.17 $11.84 $0.3299 1,467,480.0 +0.34%
Aug, 2024 $12.29 $11.91 $0.38 1,571,351.0 -2.21%
Jul, 2024 $12.34 $11.91 $0.4299 1,123,922.0 +2.26%
Jun, 2024 $12.09 $11.76 $0.335 1,005,074.0 +1.53%
May, 2024 $11.79 $11.28 $0.51 1,058,059.0 +4.26%
Apr, 2024 $11.93 $11.16 $0.77 1,336,857.0 -3.76%
Mar, 2024 $11.80 $11.45 $0.3499 1,007,527.0 +2.18%
Feb, 2024 $11.50 $11.25 $0.254 991,934.0 +1.60%
Jan, 2024 $11.30 $10.88 $0.42 1,001,335.0 +0.98%

Western Asset Mortgage Opportunity Fund Inc Stock (DMO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.32 $10.62 $0.7009 1,018,349.0 +5.08%
Nov, 2023 $10.93 $10.26 $0.67 806,957.0 +3.30%
Oct, 2023 $10.85 $10.00 $0.85 909,712.0 -3.92%
Sep, 2023 $11.22 $10.47 $0.75 1,199,192.0 -2.37%
Aug, 2023 $11.33 $10.76 $0.57 1,037,107.0 -2.23%
Jul, 2023 $11.37 $10.25 $1.12 680,941.0 +6.05%
Jun, 2023 $10.91 $10.25 $0.66 850,782.0 +0.95%
May, 2023 $10.75 $10.14 $0.61 879,712.0 -0.76%
Apr, 2023 $10.78 $10.16 $0.62 1,855,591.0 +1.05%
Mar, 2023 $11.25 $10.20 $1.05 886,097.0 -6.28%
Feb, 2023 $11.66 $11.04 $0.62 761,355.0 +0.63%
Jan, 2023 $11.32 $10.74 $0.5788 1,034,123.0 +2.88%
closed_end_fund_debt NZF
$11.89
price up icon 1.11%
closed_end_fund_debt GOF
$14.85
price up icon 0.34%
closed_end_fund_debt NVG
$11.63
price up icon 0.69%
closed_end_fund_debt PTY
$14.08
price up icon 0.36%
closed_end_fund_debt JPC
$8.07
price down icon 0.12%
closed_end_fund_debt NAD
$11.26
price up icon 0.81%
Cap:     |  Volume (24h):