Western Asset Mortgage Defined Opportunities Fund Inc. (DMO)

Last Price10.70

Change-0.05 (-0.47%)

NYSE · Last Trade: Apr 4th, 6:13 AM EDT

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

Date Range:

2026-01-04 - 2026-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2026	10.74	10.81	10.62	10.70	38,881	10.70
4/01/2026	10.83	10.89	10.61	10.75	59,147	10.75
3/31/2026	10.54	10.88	10.54	10.75	80,698	10.75
3/30/2026	10.44	10.56	10.44	10.51	71,109	10.51
3/27/2026	10.57	10.72	10.42	10.44	56,088	10.44
3/26/2026	10.70	10.74	10.52	10.52	60,701	10.52
3/25/2026	10.83	10.88	10.72	10.74	47,775	10.74
3/24/2026	10.77	10.86	10.77	10.83	34,959	10.83
3/23/2026	10.80	10.94	10.77	10.89	55,311	10.89
3/20/2026	10.98	11.00	10.70	10.77	55,364	10.77
3/19/2026	10.98	11.10	10.93	10.98	27,921	10.98
3/18/2026	10.98	11.03	10.91	10.98	20,482	10.98
3/17/2026	10.92	11.02	10.90	10.96	41,759	10.96
3/16/2026	10.80	10.92	10.77	10.90	31,662	10.90
3/13/2026	10.81	10.90	10.75	10.78	69,517	10.78
3/12/2026	10.82	10.96	10.72	10.85	48,213	10.85
3/11/2026	10.91	10.96	10.80	10.80	40,130	10.80
3/10/2026	10.81	11.07	10.81	10.89	60,842	10.89
3/09/2026	10.83	10.89	10.71	10.75	80,976	10.75
3/06/2026	11.18	11.18	10.83	10.83	110,868	10.83
3/05/2026	11.26	11.28	11.16	11.18	23,203	11.18
3/04/2026	11.36	11.36	11.22	11.27	18,978	11.27
3/03/2026	11.33	11.33	11.15	11.25	28,188	11.25
3/02/2026	11.33	11.39	11.30	11.32	42,869	11.32
2/27/2026	11.21	11.36	11.19	11.34	44,126	11.34
2/26/2026	11.13	11.20	11.13	11.16	24,355	11.16
2/25/2026	11.24	11.24	11.07	11.13	39,088	11.13
2/24/2026	11.25	11.25	11.19	11.20	24,338	11.20
2/23/2026	11.28	11.32	11.22	11.24	45,613	11.24
2/20/2026	11.35	11.35	11.25	11.25	57,488	11.25
2/19/2026	11.40	11.42	11.38	11.39	45,507	11.39
2/18/2026	11.34	11.44	11.34	11.38	67,565	11.38
2/17/2026	11.28	11.33	11.24	11.31	51,963	11.31
2/13/2026	11.25	11.29	11.18	11.26	29,850	11.26
2/12/2026	11.26	11.30	11.23	11.23	86,285	11.23
2/11/2026	11.24	11.29	11.19	11.26	64,127	11.26
2/10/2026	11.26	11.29	11.20	11.21	33,952	11.21
2/09/2026	11.22	11.28	11.21	11.24	63,028	11.24
2/06/2026	11.20	11.21	11.13	11.20	57,813	11.20
2/05/2026	11.12	11.22	11.10	11.16	100,178	11.16
2/04/2026	11.13	11.14	11.04	11.09	63,285	11.09
2/03/2026	10.98	11.12	10.97	11.10	99,568	11.10
2/02/2026	11.00	11.01	10.93	10.98	52,180	10.98
1/30/2026	10.99	11.02	10.95	10.96	64,745	10.96
1/29/2026	10.94	10.99	10.91	10.98	49,612	10.98
1/28/2026	10.95	10.96	10.92	10.95	49,060	10.95
1/27/2026	10.93	10.96	10.90	10.92	62,854	10.92
1/26/2026	10.94	10.99	10.89	10.91	70,109	10.91
1/23/2026	10.94	10.97	10.88	10.92	63,888	10.92
1/22/2026	11.04	11.07	11.01	11.02	85,186	11.02
1/21/2026	11.00	11.05	10.98	11.05	108,473	11.05
1/20/2026	11.05	11.06	10.96	10.96	192,543	10.96
1/16/2026	11.18	11.18	11.10	11.14	67,065	11.14
1/15/2026	11.16	11.19	11.09	11.19	63,666	11.19
1/14/2026	11.13	11.17	11.10	11.17	31,636	11.17
1/13/2026	11.16	11.16	11.12	11.14	50,185	11.14
1/12/2026	11.13	11.17	11.09	11.16	107,498	11.16
1/09/2026	11.07	11.19	11.05	11.15	146,729	11.15
1/08/2026	10.99	11.02	10.94	11.02	105,579	11.02
1/07/2026	11.04	11.05	10.98	11.00	49,282	11.00
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