Western Asset Mortgage Opportunity Fund Inc. Common Stockのデータ

Western Asset Mortgage Opportunity Fund Inc. Common Stockの基本情報

名前 Western Asset Mortgage Opportunity Fund Inc. Common Stock
ティッカー DMO
国 United States
上場年 2010.0
セクター nan

Western Asset Mortgage Opportunity Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.87 14.24 14.76 14.45 170400.0 14.45
2021-02-12 14.95 14.7 14.95 14.76 67200.0 14.76
2021-02-11 15.0 14.53 14.6 14.96 136900.0 14.96
2021-02-10 14.65 14.51 14.53 14.54 55700.0 14.54
2021-02-09 14.62 14.48 14.5 14.53 91900.0 14.53
2021-02-08 14.5 14.38 14.38 14.5 46100.0 14.5
2021-02-05 14.33 14.25 14.32 14.33 81500.0 14.33
2021-02-04 14.73 13.87 14.73 14.25 331900.0 14.25
2021-02-03 14.73 14.48 14.59 14.73 69500.0 14.73
2021-02-02 14.57 14.34 14.34 14.55 69100.0 14.55
2021-02-01 14.58 14.28 14.3 14.31 57200.0 14.31
2021-01-29 14.45 14.25 14.45 14.3 37600.0 14.3
2021-01-28 14.51 14.28 14.51 14.38 38700.0 14.38
2021-01-27 14.44 14.22 14.44 14.31 34900.0 14.31
2021-01-26 14.74 14.25 14.25 14.34 63600.0 14.34
2021-01-25 14.23 14.08 14.18 14.23 32300.0 14.23
2021-01-22 14.24 14.13 14.16 14.16 24800.0 14.16
2021-01-21 14.29 14.09 14.24 14.12 59900.0 14.12
2021-01-20 14.42 14.23 14.23 14.41 83000.0 14.3
2021-01-19 14.26 14.07 14.07 14.26 62300.0 14.15
2021-01-15 14.17 13.95 14.14 14.04 60800.0 13.93
2021-01-14 14.14 13.83 14.08 14.1 96100.0 13.99
2021-01-13 14.17 14.02 14.14 14.14 79300.0 14.03
2021-01-12 14.14 13.98 14.11 14.1 39000.0 13.99
2021-01-11 14.26 14.05 14.12 14.05 42100.0 13.94
2021-01-08 14.17 14.08 14.1 14.12 18900.0 14.01
2021-01-07 14.17 14.03 14.09 14.09 41900.0 13.98
2021-01-06 14.18 14.02 14.18 14.02 41700.0 13.91
2021-01-05 14.19 14.04 14.09 14.14 52700.0 14.03
2021-01-04 14.25 13.93 14.24 14.08 89800.0 13.97
2020-12-31 14.23 14.05 14.05 14.18 85900.0 14.07
2020-12-30 14.14 14.02 14.08 14.05 81300.0 13.94
2020-12-29 14.2 14.01 14.16 14.08 57300.0 13.97
2020-12-28 14.2 14.09 14.17 14.11 30800.0 14.0
2020-12-24 14.15 13.92 14.08 14.06 24800.0 13.95
2020-12-23 14.21 13.96 14.21 14.01 58500.0 13.9
2020-12-22 14.3 14.1 14.3 14.17 55800.0 14.06
2020-12-21 14.46 14.27 14.3 14.37 66800.0 14.15
2020-12-18 14.42 14.25 14.3 14.41 111700.0 14.18
2020-12-17 14.3 14.04 14.1 14.24 102100.0 14.02
2020-12-16 14.1 13.95 14.0 14.05 106700.0 13.83
2020-12-15 14.1 13.9 13.97 13.93 81200.0 13.71
2020-12-14 14.07 13.86 13.99 13.94 65700.0 13.72
2020-12-11 14.1 13.82 13.93 13.88 63300.0 13.66
2020-12-10 14.12 13.91 14.02 13.93 44300.0 13.71
2020-12-09 14.16 13.95 13.95 14.1 76300.0 13.88
2020-12-08 14.06 13.85 13.95 13.92 38300.0 13.7
2020-12-07 14.01 13.89 13.97 13.95 54700.0 13.73
2020-12-04 14.19 13.87 14.1 13.96 59900.0 13.74
2020-12-03 14.19 14.08 14.16 14.12 36000.0 13.9
2020-12-02 14.27 14.0 14.05 14.12 70000.0 13.9
2020-12-01 14.22 13.92 13.96 13.97 68500.0 13.75
2020-11-30 14.0 13.8 13.93 13.85 56100.0 13.63
2020-11-27 13.9 13.71 13.81 13.9 17000.0 13.68
2020-11-25 13.92 13.73 13.9 13.74 50000.0 13.53
2020-11-24 14.0 13.7 13.86 13.93 50900.0 13.71
2020-11-23 13.83 13.46 13.46 13.8 56800.0 13.58
2020-11-20 13.64 13.38 13.46 13.43 36800.0 13.22
2020-11-19 13.48 13.4 13.4 13.44 72100.0 13.23
2020-11-18 13.74 13.51 13.6 13.59 64900.0 13.27
2020-11-17 13.65 13.48 13.57 13.6 107800.0 13.28
2020-11-16 13.8 13.49 13.65 13.57 48600.0 13.25
2020-11-13 13.66 13.32 13.37 13.59 56400.0 13.27
2020-11-12 13.37 13.21 13.34 13.3 30200.0 12.98
2020-11-11 13.45 13.25 13.37 13.3 41800.0 12.98
2020-11-10 13.48 13.25 13.47 13.3 38800.0 12.98
2020-11-09 13.55 13.2 13.55 13.45 56100.0 13.13
2020-11-06 13.53 13.16 13.53 13.33 27000.0 13.01
2020-11-05 13.55 13.43 13.43 13.53 24400.0 13.21
2020-11-04 13.5 13.4 13.47 13.4 16900.0 13.08
2020-11-03 13.6 13.33 13.33 13.37 54600.0 13.05
2020-11-02 13.49 13.29 13.34 13.36 42400.0 13.04
2020-10-30 13.36 13.06 13.06 13.2 32400.0 12.89
2020-10-29 13.24 12.83 12.85 13.18 82900.0 12.87
2020-10-28 13.26 12.66 12.94 12.76 96600.0 12.46
2020-10-27 13.4 13.09 13.29 13.13 42500.0 12.82
2020-10-26 13.47 13.13 13.29 13.25 36000.0 12.93
2020-10-23 13.56 13.36 13.52 13.4 22400.0 13.08
2020-10-22 13.59 13.52 13.52 13.52 37500.0 13.2
2020-10-21 13.59 13.52 13.59 13.52 35300.0 13.09
2020-10-20 13.64 13.31 13.44 13.59 58800.0 13.16
2020-10-19 13.45 13.38 13.45 13.45 33600.0 13.02
2020-10-16 13.4 13.34 13.34 13.39 25500.0 12.96
2020-10-15 13.38 13.24 13.24 13.31 29100.0 12.88
2020-10-14 13.49 13.36 13.4 13.36 32400.0 12.93
2020-10-13 13.41 13.28 13.28 13.38 37300.0 12.95
2020-10-12 13.63 13.13 13.63 13.3 43800.0 12.87
2020-10-09 13.75 13.56 13.75 13.62 30700.0 13.18
2020-10-08 13.8 13.75 13.75 13.75 26400.0 13.31
2020-10-07 13.75 13.68 13.75 13.75 22400.0 13.31
2020-10-06 13.74 13.47 13.47 13.74 43300.0 13.3
2020-10-05 13.55 13.4 13.4 13.52 37500.0 13.09
2020-10-02 13.48 13.06 13.13 13.46 59800.0 13.03
2020-10-01 13.25 13.09 13.21 13.23 51400.0 12.81
2020-09-30 13.18 13.08 13.15 13.12 89000.0 12.7
2020-09-29 13.27 13.1 13.11 13.14 57200.0 12.72
2020-09-28 13.09 12.92 12.94 13.08 71700.0 12.66
2020-09-25 13.16 12.79 13.15 12.85 97300.0 12.44
2020-09-24 13.32 13.09 13.32 13.15 53600.0 12.73
2020-09-23 13.6 13.22 13.58 13.34 42700.0 12.91
2020-09-22 13.57 13.39 13.49 13.54 35100.0 13.11
2020-09-21 13.68 13.47 13.68 13.56 52100.0 13.02
2020-09-18 13.8 13.61 13.8 13.65 23400.0 13.1
2020-09-17 13.79 13.61 13.79 13.77 51900.0 13.22
2020-09-16 13.8 13.6 13.6 13.8 26100.0 13.25
2020-09-15 13.65 13.56 13.59 13.63 33500.0 13.08
2020-09-14 13.6 13.54 13.56 13.58 42400.0 13.04
2020-09-11 13.63 13.49 13.56 13.56 75500.0 13.02
2020-09-10 13.61 13.39 13.52 13.46 61600.0 12.92
2020-09-09 13.63 13.39 13.46 13.57 40600.0 13.03
2020-09-08 13.5 13.3 13.5 13.37 54000.0 12.83
2020-09-04 13.7 13.43 13.65 13.56 45900.0 13.02
2020-09-03 13.79 12.92 13.18 13.65 218600.0 13.1
2020-09-02 13.2 13.05 13.1 13.15 153800.0 12.62
2020-09-01 13.19 12.87 13.17 13.1 76800.0 12.58
2020-08-31 13.17 12.89 12.92 13.11 41900.0 12.58
2020-08-28 13.01 12.86 12.86 12.96 63500.0 12.44
2020-08-27 12.86 12.59 12.59 12.81 106300.0 12.3
2020-08-26 12.85 12.5 12.83 12.54 195900.0 12.04
2020-08-25 13.06 12.69 13.06 12.88 126700.0 12.36
2020-08-24 13.34 13.04 13.19 13.05 62100.0 12.53
2020-08-21 13.44 13.12 13.38 13.19 92700.0 12.66
2020-08-20 13.55 13.33 13.38 13.49 51700.0 12.83
2020-08-19 13.54 13.33 13.33 13.44 100500.0 12.78
2020-08-18 13.6 13.31 13.52 13.34 114800.0 12.68
2020-08-17 13.75 13.42 13.69 13.53 70700.0 12.86
2020-08-14 13.7 13.62 13.62 13.68 16500.0 13.01
2020-08-13 13.77 13.55 13.64 13.62 28900.0 12.95
2020-08-12 13.69 13.45 13.45 13.65 38200.0 12.98
2020-08-11 13.55 13.36 13.53 13.45 111300.0 12.79
2020-08-10 13.91 13.28 13.84 13.52 211800.0 12.86
2020-08-07 13.92 13.79 13.86 13.81 60800.0 13.13
2020-08-06 14.0 13.88 13.98 13.9 66900.0 13.22
2020-08-05 14.18 13.9 14.1 13.94 105200.0 13.25
2020-08-04 14.25 14.05 14.14 14.06 57100.0 13.37
2020-08-03 14.24 14.09 14.16 14.17 43800.0 13.47
2020-07-31 14.4 14.08 14.39 14.16 49600.0 13.46
2020-07-30 14.37 14.17 14.29 14.37 19300.0 13.66
2020-07-29 14.37 14.15 14.21 14.3 49800.0 13.6
2020-07-28 14.3 14.15 14.26 14.23 33000.0 13.53
2020-07-27 14.32 14.1 14.1 14.21 93300.0 13.51
2020-07-24 14.09 13.97 13.97 14.09 128300.0 13.4
2020-07-23 14.15 13.93 14.07 13.95 62100.0 13.26
2020-07-22 14.36 14.16 14.32 14.2 59400.0 13.38
2020-07-21 14.44 14.25 14.39 14.29 62600.0 13.46
2020-07-20 14.43 14.16 14.19 14.37 81500.0 13.54
2020-07-17 14.2 14.05 14.05 14.13 27400.0 13.31
2020-07-16 14.25 14.05 14.17 14.1 37200.0 13.29
2020-07-15 14.35 14.13 14.25 14.22 52100.0 13.4
2020-07-14 14.32 14.11 14.31 14.23 40400.0 13.41
2020-07-13 14.56 14.23 14.56 14.27 62600.0 13.45
2020-07-10 14.56 14.12 14.55 14.44 87800.0 13.61
2020-07-09 14.99 14.25 14.93 14.71 40400.0 13.86
2020-07-08 14.97 14.83 14.85 14.93 19900.0 14.07
2020-07-07 14.99 14.84 14.97 14.93 45900.0 14.07
2020-07-06 15.04 14.9 15.0 14.98 80100.0 14.12
2020-07-02 14.95 14.83 14.95 14.95 56900.0 14.09
2020-07-01 14.73 14.57 14.73 14.62 28700.0 13.78
2020-06-30 14.81 14.48 14.48 14.67 62400.0 13.82
2020-06-29 14.65 14.4 14.61 14.5 42600.0 13.66
2020-06-26 14.59 14.45 14.5 14.55 63500.0 13.71
2020-06-25 14.57 14.4 14.46 14.5 35500.0 13.66
2020-06-24 14.56 14.33 14.47 14.37 54900.0 13.54
2020-06-23 14.61 14.19 14.58 14.44 69800.0 13.61
2020-06-22 14.59 14.45 14.59 14.5 63500.0 13.66
2020-06-19 14.8 14.42 14.78 14.61 115900.0 13.65
2020-06-18 14.75 14.66 14.66 14.71 56300.0 13.74
2020-06-17 14.75 14.57 14.61 14.69 62300.0 13.72
2020-06-16 14.67 14.26 14.5 14.54 105000.0 13.58
2020-06-15 14.38 13.97 14.03 14.3 54300.0 13.36
2020-06-12 14.17 13.6 13.6 14.06 85600.0 13.13
2020-06-11 13.84 13.32 13.39 13.36 141400.0 12.48
2020-06-10 14.12 13.98 14.05 14.04 73400.0 13.11
2020-06-09 14.41 13.9 14.39 14.05 82100.0 13.12
2020-06-08 14.48 14.27 14.47 14.32 53900.0 13.38
2020-06-05 14.53 14.27 14.27 14.33 104500.0 13.38
2020-06-04 14.25 14.07 14.07 14.12 84400.0 13.19
2020-06-03 14.19 13.9 13.9 14.12 99900.0 13.19
2020-06-02 13.74 13.52 13.64 13.71 115800.0 12.81
2020-06-01 13.49 13.18 13.18 13.48 53400.0 12.59
2020-05-29 13.29 13.0 13.14 13.11 38400.0 12.24
2020-05-28 13.35 13.1 13.23 13.12 42800.0 12.25
2020-05-27 13.4 13.09 13.1 13.16 72200.0 12.29
2020-05-26 13.14 12.83 12.96 13.12 82400.0 12.25
2020-05-22 13.01 12.78 12.97 12.89 33400.0 12.04
2020-05-21 13.2 12.9 13.16 12.97 23200.0 12.11
2020-05-20 13.38 13.01 13.25 13.17 86400.0 12.3
2020-05-19 13.22 12.96 13.14 13.22 89400.0 12.22
2020-05-18 13.17 12.76 12.76 13.05 54300.0 12.06
2020-05-15 12.79 12.49 12.49 12.76 23500.0 11.79
2020-05-14 12.86 12.33 12.64 12.59 75200.0 11.63
2020-05-13 12.9 12.64 12.8 12.89 58600.0 11.91
2020-05-12 13.06 12.67 13.06 12.96 53600.0 11.98
2020-05-11 13.19 12.8 13.19 12.9 52700.0 11.92
2020-05-08 13.2 13.13 13.16 13.15 33200.0 12.15
2020-05-07 13.2 13.09 13.1 13.1 56600.0 12.11
2020-05-06 13.17 12.99 13.07 13.12 48800.0 12.12
2020-05-05 13.24 13.1 13.22 13.17 40500.0 12.17
2020-05-04 13.23 12.63 12.63 13.16 53900.0 12.16
2020-05-01 13.15 12.61 13.15 12.91 56400.0 11.93
2020-04-30 13.36 12.76 13.36 13.07 58200.0 12.08
2020-04-29 13.43 13.06 13.38 13.2 74600.0 12.2
2020-04-28 13.27 12.65 12.65 12.91 109700.0 11.93
2020-04-27 12.7 12.19 12.24 12.67 78200.0 11.71
2020-04-24 12.36 11.99 12.36 12.17 41300.0 11.25
2020-04-23 12.38 11.88 12.31 12.29 105900.0 11.36
2020-04-22 12.45 12.2 12.28 12.21 109700.0 11.28
2020-04-21 12.3 12.17 12.3 12.26 92900.0 11.2
2020-04-20 12.45 12.11 12.27 12.32 71900.0 11.26
2020-04-17 12.35 11.91 12.05 12.03 107100.0 10.99
2020-04-16 12.75 11.76 12.48 11.78 73500.0 10.76
2020-04-15 12.69 12.4 12.69 12.44 33800.0 11.36
2020-04-14 12.99 12.54 12.74 12.87 48400.0 11.76
2020-04-13 12.95 12.2 12.95 12.5 53400.0 11.42
2020-04-09 13.33 12.4 12.48 12.97 187900.0 11.85
2020-04-08 12.45 11.92 11.92 12.35 62900.0 11.28
2020-04-07 12.14 11.45 11.67 11.88 141900.0 10.85
2020-04-06 11.56 11.01 11.11 11.38 89000.0 10.4
2020-04-03 11.37 10.34 11.32 10.86 156700.0 9.92
2020-04-02 12.29 11.43 11.69 11.49 82800.0 10.5
2020-04-01 12.63 11.71 12.45 11.96 74600.0 10.93
2020-03-31 12.96 12.47 12.6 12.8 84600.0 11.69
2020-03-30 12.82 11.8 12.09 12.35 108700.0 11.28
2020-03-27 12.26 11.75 12.26 11.86 95800.0 10.83
2020-03-26 12.51 10.5 11.39 12.51 365200.0 11.43
2020-03-25 13.26 11.61 13.26 11.83 249100.0 10.81
2020-03-24 13.51 13.05 13.42 13.5 145200.0 12.33
2020-03-23 14.75 12.79 14.75 13.09 183000.0 11.96
2020-03-20 15.49 14.0 14.2 14.9 325400.0 13.48
2020-03-19 14.28 12.04 12.34 14.23 147400.0 12.88
2020-03-18 15.99 12.0 15.99 12.34 309300.0 11.17
2020-03-17 17.64 15.92 17.64 16.46 300600.0 14.9
2020-03-16 17.73 16.75 17.73 17.38 128500.0 15.73
2020-03-13 18.43 16.99 16.99 18.43 117400.0 16.68
2020-03-12 18.0 16.28 18.0 16.6 277000.0 15.02
2020-03-11 19.15 18.47 19.15 18.56 138900.0 16.8
2020-03-10 19.29 18.9 19.03 19.19 62600.0 17.37
2020-03-09 19.18 18.6 19.08 18.82 191800.0 17.03
2020-03-06 19.9 19.27 19.83 19.52 168300.0 17.67
2020-03-05 20.35 19.88 20.25 19.98 88800.0 18.08
2020-03-04 20.75 20.43 20.57 20.45 65000.0 18.51
2020-03-03 20.56 20.11 20.21 20.52 73200.0 18.57
2020-03-02 20.27 19.62 19.62 20.17 96900.0 18.25
2020-02-28 19.99 19.62 19.82 19.62 93200.0 17.76
2020-02-27 20.26 19.91 20.1 20.03 123500.0 18.13
2020-02-26 20.43 20.17 20.17 20.34 75200.0 18.41
2020-02-25 20.45 20.18 20.45 20.25 81800.0 18.33
2020-02-24 20.62 20.14 20.45 20.38 98500.0 18.44
2020-02-21 20.6 20.41 20.5 20.54 54100.0 18.59
2020-02-20 20.59 20.34 20.52 20.49 114400.0 18.54
2020-02-19 21.36 20.65 21.36 20.67 219100.0 18.57
2020-02-18 21.39 21.33 21.35 21.38 74700.0 19.21