Western Asset Mortgage Opportunity Fund Stock Price History
NYSE: DMOFinanceTrusts Except Educational Religious and CharitableUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DMO price history at a glance
The price history for Western Asset Mortgage Opportunity Fund (DMO) on this page begins on July 6, 2026, when the stock closed at $10.64; it most recently closed at $9.38 on October 5, 2026. The highest price in this record is $10.78, reached on July 13, 2026; the latest close is 13.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $10.78
- Date of high
- Jul 13, 2026
- Low since 2026
- $9.29
- Date of low
- Oct 5, 2026
- 52-week high
- $12.08
- 52-week low
- $9.29
- IPO year
- 2010
- Last close
- $9.38
DMO returns
1 week
-0.53%
1 month
-6.67%
3 months
-11.92%
DMO price return, excluding dividends.
DMO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.34 | 9.41 | 9.29 | 9.38 | +0.43% | |
| 9.37 | 9.37 | 9.32 | 9.34 | -0.53% | |
| 9.39 | 9.44 | 9.32 | 9.39 | +0.32% | |
| 9.48 | 9.55 | 9.33 | 9.36 | -1.78% | |
| 9.44 | 9.56 | 9.44 | 9.53 | +1.06% | |
| 9.48 | 9.50 | 9.38 | 9.43 | -0.95% | |
| 9.56 | 9.69 | 9.42 | 9.52 | -0.10% | |
| 9.45 | 9.57 | 9.41 | 9.53 | +0.63% | |
| 9.46 | 9.55 | 9.44 | 9.47 | -0.53% | |
| 9.51 | 9.55 | 9.44 | 9.52 | +0.53% | |
| 9.49 | 9.55 | 9.41 | 9.47 | -0.21% | |
| 9.68 | 9.68 | 9.49 | 9.49 | -2.67% | |
| 9.76 | 9.78 | 9.74 | 9.75 | -0.10% | |
| 9.76 | 9.79 | 9.74 | 9.76 | 0.00% | |
| 9.80 | 9.84 | 9.74 | 9.76 | -0.61% | |
| 9.74 | 9.83 | 9.74 | 9.82 | +0.82% | |
| 9.74 | 9.91 | 9.74 | 9.74 | 0.00% | |
| 9.79 | 9.95 | 9.73 | 9.74 | -0.71% | |
| 9.88 | 9.97 | 9.79 | 9.81 | -0.81% | |
| 9.88 | 10.01 | 9.88 | 9.89 | 0.00% | |
| 9.95 | 10.05 | 9.89 | 9.89 | -1.00% | |
| 10.03 | 10.06 | 9.99 | 9.99 | -0.60% | |
| 10.05 | 10.10 | 10.05 | 10.05 | -0.30% | |
| 10.14 | 10.14 | 10.06 | 10.08 | -0.49% | |
| 10.15 | 10.20 | 10.10 | 10.13 | -0.49% | |
| 10.22 | 10.24 | 10.15 | 10.18 | -0.20% | |
| 10.26 | 10.28 | 10.20 | 10.20 | -0.20% | |
| 10.27 | 10.33 | 10.10 | 10.22 | -0.10% | |
| 10.23 | 10.25 | 10.23 | 10.23 | -0.20% | |
| 10.29 | 10.32 | 10.24 | 10.25 | -0.39% | |
| 10.32 | 10.32 | 10.26 | 10.29 | -0.29% | |
| 10.27 | 10.32 | 10.26 | 10.32 | +0.78% | |
| 10.25 | 10.28 | 10.23 | 10.24 | -1.06% | |
| 10.50 | 10.54 | 10.35 | 10.35 | -1.15% | |
| 10.49 | 10.52 | 10.46 | 10.47 | -0.48% | |
| 10.52 | 10.54 | 10.48 | 10.52 | +0.38% | |
| 10.52 | 10.55 | 10.46 | 10.48 | 0.00% | |
| 10.50 | 10.55 | 10.45 | 10.48 | -0.10% | |
| 10.49 | 10.54 | 10.49 | 10.49 | -0.10% | |
| 10.52 | 10.56 | 10.48 | 10.50 | +0.19% | |
| 10.49 | 10.57 | 10.45 | 10.48 | -0.10% | |
| 10.50 | 10.58 | 10.46 | 10.49 | +0.10% | |
| 10.46 | 10.55 | 10.46 | 10.48 | 0.00% | |
| 10.43 | 10.56 | 10.41 | 10.48 | +0.87% | |
| 10.40 | 10.45 | 10.37 | 10.39 | +0.10% | |
| 10.43 | 10.44 | 10.33 | 10.38 | -0.29% | |
| 10.42 | 10.42 | 10.38 | 10.41 | +0.19% | |
| 10.37 | 10.42 | 10.36 | 10.39 | +0.48% | |
| 10.39 | 10.41 | 10.31 | 10.34 | -0.10% | |
| 10.42 | 10.54 | 10.32 | 10.35 | -0.19% | |
| 10.42 | 10.47 | 10.37 | 10.37 | -0.58% | |
| 10.43 | 10.47 | 10.40 | 10.43 | +0.19% | |
| 10.47 | 10.51 | 10.38 | 10.41 | -0.38% | |
| 10.46 | 10.54 | 10.41 | 10.45 | -1.14% | |
| 10.66 | 10.66 | 10.56 | 10.57 | -0.75% | |
| 10.64 | 10.70 | 10.63 | 10.65 | -0.28% | |
| 10.63 | 10.70 | 10.63 | 10.68 | +0.28% | |
| 10.72 | 10.78 | 10.56 | 10.65 | -0.47% | |
| 10.70 | 10.73 | 10.69 | 10.70 | -0.09% | |
| 10.75 | 10.78 | 10.70 | 10.71 | -0.09% | |
| 10.70 | 10.76 | 10.70 | 10.72 | +0.09% | |
| 10.67 | 10.72 | 10.67 | 10.71 | +0.47% | |
| 10.64 | 10.70 | 10.60 | 10.66 | +0.19% | |
| 10.66 | 10.70 | 10.60 | 10.64 | -0.09% | |
| 10.64 | 10.70 | 10.50 | 10.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DMO chart for longer ranges.