Western Asset Mortgage Defined Opportunities Fund Inc. (DMO)

11.96Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	12.04	12.15	11.93	11.96	66,381	11.96
3/04/2025	12.06	12.15	11.93	12.02	101,420	12.02
3/03/2025	12.02	12.06	12.00	12.06	68,504	12.06
2/28/2025	11.92	12.00	11.92	11.98	45,328	11.98
2/27/2025	11.90	11.98	11.85	11.93	71,321	11.93
2/26/2025	11.88	11.90	11.80	11.89	61,665	11.89
2/25/2025	11.95	11.99	11.85	11.85	34,408	11.85
2/24/2025	11.85	11.94	11.85	11.92	42,306	11.92
2/21/2025	11.84	11.90	11.84	11.85	24,731	11.85
2/20/2025	11.97	12.00	11.92	11.96	34,079	11.83
2/19/2025	11.97	12.00	11.93	12.00	72,875	11.87
2/18/2025	11.92	11.98	11.91	11.97	47,150	11.84
2/14/2025	11.84	11.92	11.79	11.91	85,435	11.78
2/13/2025	11.80	11.85	11.78	11.84	34,309	11.71
2/12/2025	11.77	11.80	11.73	11.80	34,039	11.67
2/11/2025	11.75	11.79	11.73	11.76	43,631	11.63
2/10/2025	11.72	11.76	11.72	11.75	54,362	11.62
2/07/2025	11.70	11.76	11.67	11.71	75,295	11.58
2/06/2025	11.76	11.81	11.71	11.75	36,718	11.62
2/05/2025	11.77	11.81	11.70	11.76	71,471	11.63
2/04/2025	11.73	11.81	11.73	11.75	40,600	11.62
2/03/2025	11.78	11.84	11.35	11.69	131,497	11.56
1/31/2025	11.75	11.85	11.72	11.78	58,909	11.65
1/30/2025	11.72	11.78	11.63	11.76	43,457	11.63
1/29/2025	11.75	11.78	11.70	11.74	31,154	11.61
1/28/2025	11.68	11.74	11.66	11.74	46,208	11.61
1/27/2025	11.64	11.76	11.60	11.72	72,899	11.59
1/24/2025	11.60	11.66	11.55	11.65	33,866	11.52
1/23/2025	11.77	11.77	11.70	11.73	44,034	11.47
1/22/2025	11.66	11.78	11.64	11.74	63,966	11.48
1/21/2025	11.66	11.78	11.57	11.66	140,976	11.41
1/17/2025	11.66	11.71	11.66	11.66	44,092	11.41
1/16/2025	11.57	11.69	11.57	11.66	70,164	11.41
1/15/2025	11.64	11.74	11.59	11.60	58,319	11.35
1/14/2025	11.52	11.74	11.52	11.61	37,162	11.36
1/13/2025	11.56	11.58	11.46	11.54	56,886	11.29
1/10/2025	11.52	11.59	11.45	11.56	59,270	11.31
1/08/2025	11.41	11.59	11.41	11.57	70,277	11.32
1/07/2025	11.41	11.49	11.39	11.41	143,815	11.16
1/06/2025	11.64	11.64	11.50	11.51	99,611	11.26
1/03/2025	11.73	11.77	11.59	11.63	131,066	11.37
1/02/2025	11.80	11.88	11.64	11.76	62,298	11.50
12/31/2024	11.85	0.00	11.85	11.80	0	11.54
12/30/2024	11.77	11.90	11.75	11.85	43,140	11.59
12/27/2024	11.84	11.87	11.76	11.77	36,852	11.51
12/26/2024	11.90	11.90	11.79	11.85	24,575	11.59
12/24/2024	11.89	12.00	11.80	11.94	47,038	11.68
12/23/2024	11.80	11.99	11.72	11.97	32,843	11.71
12/20/2024	12.01	12.11	11.93	11.94	73,295	11.55
12/19/2024	12.04	12.07	11.95	12.01	51,898	11.62
12/18/2024	12.05	12.14	12.03	12.03	53,828	11.64
12/17/2024	12.15	12.16	12.02	12.07	41,338	11.68
12/16/2024	12.12	12.17	12.02	12.17	66,393	11.77
12/13/2024	12.11	12.12	12.04	12.09	39,806	11.70
12/12/2024	12.26	12.26	12.07	12.14	45,469	11.75
12/11/2024	12.09	12.32	12.07	12.29	118,087	11.89
12/10/2024	12.03	12.11	12.03	12.09	53,913	11.70
12/09/2024	12.03	12.11	12.02	12.08	57,530	11.69
12/06/2024	12.05	12.09	12.01	12.05	53,281	11.66