Western Asset Mortgage Defined Opportunities Fund Inc. (DMO)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	11.68	11.79	11.63	11.71	43,715	11.71
4/29/2025	11.58	11.67	11.56	11.62	18,462	11.62
4/28/2025	11.57	11.61	11.46	11.58	36,872	11.58
4/25/2025	11.51	11.70	11.48	11.54	48,560	11.54
4/24/2025	11.43	11.52	11.38	11.48	39,637	11.48
4/23/2025	11.38	11.55	11.32	11.45	51,128	11.45
4/22/2025	11.39	11.44	11.32	11.43	42,123	11.30
4/21/2025	11.34	11.36	11.20	11.25	48,390	11.12
4/17/2025	11.25	11.38	11.22	11.31	55,496	11.18
4/16/2025	11.37	11.37	11.16	11.21	109,333	11.08
4/15/2025	11.31	11.47	11.23	11.36	78,638	11.23
4/14/2025	11.48	11.48	11.25	11.29	47,762	11.16
4/11/2025	11.30	11.30	11.08	11.25	56,315	11.12
4/10/2025	11.15	11.40	11.06	11.32	88,620	11.19
4/09/2025	11.25	11.73	11.04	11.21	146,396	11.08
4/08/2025	11.02	11.38	11.02	11.30	151,497	11.17
4/07/2025	11.20	11.27	10.81	10.85	272,908	10.73
4/04/2025	11.69	11.74	11.26	11.27	191,675	11.14
4/03/2025	11.75	11.76	11.65	11.70	51,590	11.57
4/02/2025	11.83	11.83	11.75	11.79	67,236	11.66
4/01/2025	11.87	11.89	11.75	11.80	52,101	11.67
3/31/2025	11.79	11.86	11.74	11.82	131,853	11.69
3/28/2025	11.80	11.80	11.74	11.79	35,637	11.66
3/27/2025	11.82	11.82	11.73	11.80	18,050	11.67
3/26/2025	11.83	11.89	11.71	11.78	28,899	11.65
3/25/2025	11.89	11.89	11.83	11.84	52,532	11.71
3/24/2025	11.84	11.93	11.82	11.87	60,328	11.73
3/21/2025	12.02	12.02	11.90	11.95	46,287	11.69
3/20/2025	11.89	12.00	11.89	11.99	83,010	11.72
3/19/2025	11.90	11.96	11.84	11.89	57,453	11.63
3/18/2025	11.89	11.95	11.85	11.90	46,925	11.64
3/17/2025	11.83	11.90	11.83	11.88	57,198	11.62
3/14/2025	11.82	11.87	11.77	11.84	74,772	11.58
3/13/2025	11.84	11.87	11.77	11.80	51,807	11.54
3/12/2025	11.79	11.90	11.73	11.83	52,062	11.57
3/11/2025	11.73	11.80	11.71	11.76	116,797	11.50
3/10/2025	11.80	11.85	11.71	11.74	77,901	11.48
3/07/2025	11.90	11.90	11.73	11.77	137,758	11.51
3/06/2025	11.96	12.00	11.86	11.86	45,867	11.60
3/05/2025	12.04	12.15	11.93	11.96	66,381	11.70
3/04/2025	12.06	12.15	11.93	12.02	101,420	11.75
3/03/2025	12.02	12.06	12.00	12.06	68,504	11.79
2/28/2025	11.92	12.00	11.92	11.98	45,328	11.71
2/27/2025	11.90	11.98	11.85	11.93	71,321	11.67
2/26/2025	11.88	11.90	11.80	11.89	61,665	11.63
2/25/2025	11.95	11.99	11.85	11.85	34,408	11.59
2/24/2025	11.85	11.94	11.85	11.92	42,306	11.66
2/21/2025	11.84	11.90	11.84	11.85	24,731	11.59
2/20/2025	11.97	12.00	11.92	11.96	34,079	11.57
2/19/2025	11.97	12.00	11.93	12.00	72,875	11.61
2/18/2025	11.92	11.98	11.91	11.97	47,150	11.58
2/14/2025	11.84	11.92	11.79	11.91	85,435	11.52
2/13/2025	11.80	11.85	11.78	11.84	34,309	11.45
2/12/2025	11.77	11.80	11.73	11.80	34,039	11.41
2/11/2025	11.75	11.79	11.73	11.76	43,631	11.37
2/10/2025	11.72	11.76	11.72	11.75	54,362	11.37
2/07/2025	11.70	11.76	11.67	11.71	75,295	11.33
2/06/2025	11.76	11.81	11.71	11.75	36,718	11.37
2/05/2025	11.77	11.81	11.70	11.76	71,471	11.37
2/04/2025	11.73	11.81	11.73	11.75	40,600	11.37
2/03/2025	11.78	11.84	11.35	11.69	131,497	11.31