Western Asset Mortgage Defined Opportunities Fund Inc. (DMO)

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

Date Range:

2025-03-08 - 2025-06-08

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	11.87	11.87	11.80	11.83	34,795	11.83
6/05/2025	11.85	11.88	11.82	11.84	38,232	11.84
6/04/2025	11.87	11.88	11.81	11.85	53,016	11.85
6/03/2025	11.79	11.86	11.79	11.86	67,296	11.86
6/02/2025	11.71	11.81	11.70	11.80	67,893	11.80
5/30/2025	11.63	11.70	11.63	11.68	26,884	11.68
5/29/2025	11.61	11.71	11.61	11.66	28,092	11.66
5/28/2025	11.65	11.67	11.60	11.60	16,631	11.60
5/27/2025	11.69	11.69	11.59	11.65	37,593	11.65
5/23/2025	11.54	11.59	11.50	11.57	16,400	11.57
5/22/2025	11.49	11.56	11.46	11.55	45,374	11.55
5/21/2025	11.67	11.78	11.53	11.59	91,776	11.46
5/20/2025	11.63	11.68	11.57	11.65	33,028	11.52
5/19/2025	11.67	11.75	11.60	11.63	39,433	11.50
5/16/2025	11.67	11.79	11.60	11.65	39,167	11.52
5/15/2025	11.66	11.70	11.64	11.67	24,309	11.54
5/14/2025	11.70	11.79	11.64	11.64	30,094	11.51
5/13/2025	11.74	11.77	11.64	11.70	27,160	11.57
5/12/2025	11.67	11.79	11.55	11.77	114,978	11.64
5/09/2025	11.60	11.69	11.60	11.60	36,280	11.47
5/08/2025	11.50	11.76	11.50	11.60	78,727	11.47
5/07/2025	11.53	11.61	11.45	11.52	41,683	11.39
5/06/2025	11.62	11.73	11.45	11.53	72,783	11.40
5/05/2025	11.75	11.75	11.60	11.62	44,710	11.49
5/02/2025	11.75	11.84	11.74	11.75	82,925	11.62
5/01/2025	11.79	11.89	11.73	11.76	61,898	11.63
4/30/2025	11.68	11.79	11.63	11.71	43,715	11.58
4/29/2025	11.58	11.67	11.56	11.62	18,462	11.49
4/28/2025	11.57	11.61	11.46	11.58	36,872	11.45
4/25/2025	11.51	11.70	11.48	11.54	48,560	11.41
4/24/2025	11.43	11.52	11.38	11.48	39,637	11.35
4/23/2025	11.38	11.55	11.32	11.45	51,128	11.32
4/22/2025	11.39	11.44	11.32	11.43	42,123	11.17
4/21/2025	11.34	11.36	11.20	11.25	48,390	11.00
4/17/2025	11.25	11.38	11.22	11.31	55,496	11.06
4/16/2025	11.37	11.37	11.16	11.21	109,333	10.96
4/15/2025	11.31	11.47	11.23	11.36	78,638	11.10
4/14/2025	11.48	11.48	11.25	11.29	47,762	11.03
4/11/2025	11.30	11.30	11.08	11.25	56,315	11.00
4/10/2025	11.15	11.40	11.06	11.32	88,620	11.07
4/09/2025	11.25	11.73	11.04	11.21	146,396	10.96
4/08/2025	11.02	11.38	11.02	11.30	151,497	11.05
4/07/2025	11.20	11.27	10.81	10.85	272,908	10.61
4/04/2025	11.69	11.74	11.28	11.27	141,629	11.02
4/03/2025	11.75	11.76	11.65	11.70	51,590	11.44
4/02/2025	11.83	11.83	11.75	11.79	67,236	11.53
4/01/2025	11.87	11.89	11.75	11.80	52,101	11.53
3/31/2025	11.79	11.86	11.74	11.82	131,853	11.55
3/28/2025	11.80	11.80	11.74	11.79	35,637	11.53
3/27/2025	11.82	11.82	11.73	11.80	18,050	11.53
3/26/2025	11.83	11.89	11.71	11.78	28,899	11.52
3/25/2025	11.89	11.89	11.83	11.84	52,532	11.57
3/24/2025	11.84	11.93	11.82	11.87	60,328	11.60
3/21/2025	12.02	12.02	11.90	11.95	46,287	11.55
3/20/2025	11.89	12.00	11.89	11.99	83,010	11.59
3/19/2025	11.90	11.96	11.84	11.89	57,453	11.50
3/18/2025	11.89	11.95	11.85	11.90	46,925	11.51
3/17/2025	11.83	11.90	11.83	11.88	57,198	11.49
3/14/2025	11.82	11.87	11.77	11.84	74,772	11.45
3/13/2025	11.84	11.87	11.77	11.80	51,807	11.41
3/12/2025	11.79	11.90	11.73	11.83	52,062	11.44
3/11/2025	11.73	11.80	11.71	11.76	116,797	11.37
3/10/2025	11.80	11.85	11.71	11.74	77,901	11.35