Western Asset Mortgage Defined Opportunities Fund Inc. (DMO)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	11.83	11.83	11.75	11.79	67,236	11.79
4/01/2025	11.87	11.89	11.75	11.80	52,101	11.80
3/31/2025	11.79	11.86	11.74	11.82	131,853	11.82
3/28/2025	11.80	11.80	11.74	11.79	35,637	11.79
3/27/2025	11.82	11.82	11.73	11.80	18,050	11.80
3/26/2025	11.83	11.89	11.71	11.78	28,899	11.78
3/25/2025	11.89	11.89	11.83	11.84	52,532	11.84
3/24/2025	11.84	11.93	11.82	11.87	60,328	11.87
3/21/2025	12.02	12.02	11.90	11.95	46,287	11.82
3/20/2025	11.89	12.00	11.89	11.99	83,010	11.86
3/19/2025	11.90	11.96	11.84	11.89	57,453	11.76
3/18/2025	11.89	11.95	11.85	11.90	46,925	11.77
3/17/2025	11.83	11.90	11.83	11.88	57,198	11.75
3/14/2025	11.82	11.87	11.77	11.84	74,772	11.71
3/13/2025	11.84	11.87	11.77	11.80	51,807	11.67
3/12/2025	11.79	11.90	11.73	11.83	52,062	11.70
3/11/2025	11.73	11.80	11.71	11.76	116,797	11.63
3/10/2025	11.80	11.85	11.71	11.74	77,901	11.61
3/07/2025	11.90	11.90	11.73	11.77	137,758	11.64
3/06/2025	11.96	12.00	11.86	11.86	45,867	11.73
3/05/2025	12.04	12.15	11.93	11.96	66,381	11.83
3/04/2025	12.06	12.15	11.93	12.02	101,420	11.89
3/03/2025	12.02	12.06	12.00	12.06	68,504	11.93
2/28/2025	11.92	12.00	11.92	11.98	45,328	11.85
2/27/2025	11.90	11.98	11.85	11.93	71,321	11.80
2/26/2025	11.88	11.90	11.80	11.89	61,665	11.76
2/25/2025	11.95	11.99	11.85	11.85	34,408	11.72
2/24/2025	11.85	11.94	11.85	11.92	42,306	11.79
2/21/2025	11.84	11.90	11.84	11.85	24,731	11.72
2/20/2025	11.97	12.00	11.92	11.96	34,079	11.70
2/19/2025	11.97	12.00	11.93	12.00	72,875	11.74
2/18/2025	11.92	11.98	11.91	11.97	47,150	11.71
2/14/2025	11.84	11.92	11.79	11.91	85,435	11.65
2/13/2025	11.80	11.85	11.78	11.84	34,309	11.58
2/12/2025	11.77	11.80	11.73	11.80	34,039	11.54
2/11/2025	11.75	11.79	11.73	11.76	43,631	11.51
2/10/2025	11.72	11.76	11.72	11.75	54,362	11.50
2/07/2025	11.70	11.76	11.67	11.71	75,295	11.46
2/06/2025	11.76	11.81	11.71	11.75	36,718	11.50
2/05/2025	11.77	11.81	11.70	11.76	71,471	11.51
2/04/2025	11.73	11.81	11.73	11.75	40,600	11.50
2/03/2025	11.78	11.84	11.35	11.69	131,497	11.44
1/31/2025	11.75	11.85	11.72	11.78	58,909	11.53
1/30/2025	11.72	11.78	11.63	11.76	43,457	11.51
1/29/2025	11.75	11.78	11.70	11.74	31,154	11.49
1/28/2025	11.68	11.74	11.66	11.74	46,208	11.49
1/27/2025	11.64	11.76	11.60	11.72	72,899	11.47
1/24/2025	11.60	11.66	11.55	11.65	33,866	11.40
1/23/2025	11.77	11.77	11.70	11.73	44,034	11.35
1/22/2025	11.66	11.78	11.64	11.74	63,966	11.36
1/21/2025	11.66	11.78	11.57	11.66	140,976	11.28
1/17/2025	11.66	11.71	11.66	11.66	44,092	11.28
1/16/2025	11.57	11.69	11.57	11.66	70,164	11.28
1/15/2025	11.64	11.74	11.59	11.60	58,319	11.22
1/14/2025	11.52	11.74	11.52	11.61	37,162	11.23
1/13/2025	11.56	11.58	11.46	11.54	56,886	11.17
1/10/2025	11.52	11.59	11.45	11.56	59,270	11.18
1/08/2025	11.41	11.59	11.41	11.57	70,277	11.19
1/07/2025	11.41	11.49	11.39	11.41	143,815	11.04
1/06/2025	11.64	11.64	11.50	11.51	99,611	11.14
1/03/2025	11.73	11.77	11.59	11.63	131,066	11.25