Western Asset Mortgage Defined Opp

DMO
🏛️ usa →
11.72
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.25 15.39 15.10 15.21 0.1M
2021-12-30 15.33 15.44 15.21 15.24 0.1M
2021-12-29 15.32 15.49 15.24 15.28 0.0M
2021-12-28 15.11 15.34 15.11 15.25 0.1M
2021-12-27 15.15 15.28 15.00 15.09 0.1M
2021-12-23 15.31 15.32 15.08 15.16 0.0M
2021-12-22 15.30 15.46 14.90 15.23 0.2M
2021-12-21 15.38 15.50 15.34 15.37 0.0M
2021-12-20 15.48 15.48 15.32 15.34 0.0M
2021-12-17 15.45 15.57 15.40 15.48 0.0M
2021-12-16 15.75 15.80 15.51 15.54 0.0M
2021-12-15 15.72 15.83 15.50 15.68 0.0M
2021-12-14 15.62 15.85 15.61 15.73 0.0M
2021-12-13 15.65 15.70 15.50 15.56 0.0M
2021-12-10 15.64 15.70 15.50 15.58 0.0M
2021-12-09 15.60 15.60 15.50 15.54 0.0M
2021-12-08 15.60 15.72 15.51 15.61 0.0M
2021-12-07 15.77 15.82 15.33 15.60 0.0M
2021-12-06 15.55 15.79 15.39 15.61 0.0M
2021-12-03 15.72 15.98 15.53 15.56 0.0M
2021-12-02 15.83 15.87 15.50 15.66 0.0M
2021-12-01 15.98 15.99 15.66 15.72 0.0M
2021-11-30 15.94 15.99 15.75 15.79 0.0M
2021-11-29 16.00 16.00 15.76 15.90 0.0M
2021-11-26 15.89 16.00 15.76 16.00 0.0M
2021-11-24 15.93 15.94 15.75 15.84 0.0M
2021-11-23 15.84 15.95 15.76 15.85 0.0M
2021-11-22 15.91 15.95 15.81 15.84 0.0M
2021-11-19 15.88 15.97 15.80 15.94 0.0M
2021-11-18 16.00 16.00 15.93 15.95 0.0M
2021-11-17 16.00 16.10 15.95 15.98 0.0M
2021-11-16 16.11 16.15 15.96 16.00 0.0M
2021-11-15 16.09 16.17 15.96 16.07 0.0M
2021-11-12 16.09 16.16 16.05 16.08 0.0M
2021-11-11 16.11 16.11 15.96 16.09 0.0M
2021-11-10 16.04 16.10 16.00 16.07 0.0M
2021-11-09 16.02 16.04 15.95 16.00 0.0M
2021-11-08 16.04 16.08 15.96 15.96 0.0M
2021-11-05 16.08 16.10 15.95 16.00 0.0M
2021-11-04 16.00 16.07 15.85 16.04 0.0M
2021-11-03 16.08 16.08 15.94 16.04 0.0M
2021-11-02 15.95 16.08 15.87 16.05 0.0M
2021-11-01 15.96 16.05 15.89 15.92 0.1M
2021-10-29 15.87 15.98 15.82 15.91 0.0M
2021-10-28 15.75 15.81 15.60 15.81 0.0M
2021-10-27 15.77 15.77 15.69 15.72 0.0M
2021-10-26 15.90 15.95 15.47 15.72 0.0M
2021-10-25 15.91 15.91 15.80 15.88 0.0M
2021-10-22 15.82 15.92 15.76 15.85 0.0M
2021-10-21 15.94 15.94 15.65 15.82 0.0M
2021-10-20 16.15 16.15 15.96 16.00 0.0M
2021-10-19 16.00 16.13 15.97 16.13 0.0M
2021-10-18 15.97 15.98 15.84 15.96 0.0M
2021-10-15 15.99 16.09 15.89 15.91 0.0M
2021-10-14 16.05 16.05 15.89 15.98 0.0M
2021-10-13 16.01 16.04 15.89 15.95 0.0M
2021-10-12 15.95 16.00 15.95 15.98 0.0M
2021-10-11 15.93 16.00 15.80 15.86 0.0M
2021-10-08 15.97 15.97 15.89 15.93 0.0M
2021-10-07 15.97 16.00 15.84 15.88 0.0M
2021-10-06 15.75 15.90 15.58 15.90 0.0M
2021-10-05 15.48 16.00 15.43 15.67 0.0M
2021-10-04 15.29 15.49 15.28 15.44 0.1M
2021-10-01 15.58 15.58 15.26 15.40 0.1M
2021-09-30 15.59 15.88 15.45 15.46 0.0M
2021-09-29 15.67 15.79 15.30 15.45 0.1M
2021-09-28 16.10 16.10 15.61 15.61 0.1M
2021-09-27 16.17 16.22 15.94 16.10 0.0M
2021-09-24 16.16 16.19 16.06 16.16 0.0M
2021-09-23 16.22 16.24 16.07 16.09 0.0M
2021-09-22 16.20 16.23 16.00 16.14 0.0M
2021-09-21 16.19 16.29 15.89 16.24 0.1M
2021-09-20 15.90 16.14 15.86 16.12 0.1M
2021-09-17 16.00 16.00 15.87 15.96 0.0M
2021-09-16 16.00 16.00 15.86 15.94 0.0M
2021-09-15 15.95 16.00 15.86 16.00 0.0M
2021-09-14 15.83 15.88 15.79 15.87 0.0M
2021-09-13 15.84 15.90 15.76 15.86 0.0M
2021-09-10 15.84 15.95 15.76 15.79 0.0M
2021-09-09 15.80 15.84 15.68 15.73 0.0M
2021-09-08 15.82 15.82 15.74 15.75 0.0M
2021-09-07 15.87 15.87 15.77 15.81 0.0M
2021-09-03 15.92 15.95 15.80 15.84 0.0M
2021-09-02 16.08 16.14 15.69 15.90 0.1M
2021-09-01 16.13 16.17 15.96 16.02 0.0M
2021-08-31 16.09 16.17 16.07 16.09 0.0M
2021-08-30 16.14 16.15 15.80 16.05 0.0M
2021-08-27 16.15 16.15 16.07 16.14 0.0M
2021-08-26 16.13 16.15 16.07 16.12 0.0M
2021-08-25 16.10 16.10 15.98 16.05 0.0M
2021-08-24 16.12 16.12 16.03 16.05 0.0M
2021-08-23 16.10 16.14 16.02 16.05 0.0M
2021-08-20 16.07 16.10 16.00 16.08 0.1M
2021-08-19 16.05 16.05 15.74 15.99 0.0M
2021-08-18 16.00 16.14 15.75 16.03 0.1M
2021-08-17 16.02 16.02 15.71 15.94 0.0M
2021-08-16 15.92 16.13 15.68 15.99 0.0M
2021-08-13 15.90 15.94 15.66 15.85 0.0M
2021-08-12 15.80 15.89 15.80 15.84 0.0M
2021-08-11 15.80 15.88 15.66 15.73 0.0M
2021-08-10 15.75 15.75 15.65 15.72 0.0M
2021-08-09 15.75 15.77 15.68 15.72 0.0M
2021-08-06 15.67 15.82 15.66 15.70 0.0M
2021-08-05 15.73 15.85 15.73 15.77 0.0M
2021-08-04 15.73 15.80 15.66 15.66 0.0M
2021-08-03 15.50 15.78 15.50 15.76 0.0M
2021-08-02 15.49 15.57 15.39 15.44 0.0M
2021-07-30 15.33 15.46 15.33 15.37 0.0M
2021-07-29 15.42 15.53 15.34 15.35 0.0M
2021-07-28 15.35 15.47 15.35 15.39 0.0M
2021-07-27 15.56 15.56 15.32 15.33 0.0M
2021-07-26 15.66 15.72 15.49 15.49 0.1M
2021-07-23 15.73 15.76 15.55 15.74 0.1M
2021-07-22 15.91 15.99 15.64 15.74 0.0M
2021-07-21 16.18 16.19 15.98 16.01 0.2M
2021-07-20 15.72 16.06 15.67 16.02 0.1M
2021-07-19 15.76 15.85 15.61 15.66 0.1M
2021-07-16 15.67 15.85 15.66 15.85 0.0M
2021-07-15 15.76 15.97 15.60 15.62 0.0M
2021-07-14 15.97 16.00 15.74 15.77 0.0M
2021-07-13 15.98 16.00 15.92 15.96 0.0M
2021-07-12 15.92 16.01 15.86 15.91 0.0M
2021-07-09 15.95 16.04 15.77 15.85 0.1M
2021-07-08 15.70 15.94 15.65 15.87 0.1M
2021-07-07 15.67 15.79 15.67 15.73 0.0M
2021-07-06 15.76 15.80 15.64 15.71 0.0M
2021-07-02 15.71 15.71 15.62 15.68 0.0M
2021-07-01 15.69 15.70 15.28 15.66 0.0M
2021-06-30 15.59 15.65 15.55 15.59 0.1M
2021-06-29 15.52 15.55 15.36 15.54 0.0M
2021-06-28 15.55 15.55 15.40 15.48 0.0M
2021-06-25 15.46 15.52 15.43 15.47 0.0M
2021-06-24 15.33 15.49 15.25 15.44 0.0M
2021-06-23 15.46 15.46 15.22 15.22 0.0M
2021-06-22 15.46 15.57 15.27 15.38 0.1M
2021-06-21 15.62 15.64 15.50 15.64 0.1M
2021-06-18 15.56 15.61 15.46 15.52 0.0M
2021-06-17 15.48 15.52 15.35 15.47 0.0M
2021-06-16 15.59 15.64 15.42 15.44 0.0M
2021-06-15 15.53 15.59 15.37 15.51 0.1M
2021-06-14 15.52 15.63 15.44 15.48 0.1M
2021-06-11 15.62 15.64 15.46 15.52 0.0M
2021-06-10 15.37 15.65 15.37 15.56 0.1M
2021-06-09 15.32 15.40 15.17 15.31 0.0M
2021-06-08 15.22 15.27 15.16 15.25 0.0M
2021-06-07 15.14 15.18 15.00 15.16 0.1M
2021-06-04 15.00 15.19 14.99 15.14 0.0M
2021-06-03 15.00 15.03 14.92 14.99 0.0M
2021-06-02 15.06 15.17 15.01 15.01 0.0M
2021-06-01 14.93 15.18 14.93 15.06 0.1M
2021-05-28 14.85 15.02 14.85 14.97 0.0M
2021-05-27 14.92 14.94 14.82 14.87 0.0M
2021-05-26 14.95 15.02 14.72 14.87 0.0M
2021-05-25 15.08 15.08 14.86 14.89 0.0M
2021-05-24 15.10 15.15 14.95 14.98 0.0M
2021-05-21 15.14 15.20 14.95 14.99 0.1M
2021-05-20 15.07 15.18 15.07 15.14 0.0M
2021-05-19 15.10 15.19 15.09 15.18 0.0M
2021-05-18 15.08 15.15 15.06 15.11 0.1M
2021-05-17 15.06 15.10 14.98 15.06 0.0M
2021-05-14 14.92 15.14 14.90 14.97 0.0M
2021-05-13 14.85 15.06 14.83 14.85 0.0M
2021-05-12 15.00 15.08 14.75 14.85 0.0M
2021-05-11 15.01 15.06 14.85 14.97 0.0M
2021-05-10 14.95 15.05 14.88 14.98 0.1M
2021-05-07 14.85 14.90 14.76 14.84 0.0M
2021-05-06 14.85 14.94 14.66 14.78 0.1M
2021-05-05 14.75 14.94 14.75 14.79 0.1M
2021-05-04 15.05 15.13 14.61 14.78 0.2M
2021-05-03 15.40 15.62 15.06 15.06 0.1M
2021-04-30 15.28 15.67 15.28 15.40 0.1M
2021-04-29 15.18 15.42 15.08 15.39 0.1M
2021-04-28 14.94 15.19 14.94 15.12 0.1M
2021-04-27 14.95 15.09 14.82 14.89 0.0M
2021-04-26 14.81 14.88 14.75 14.82 0.0M
2021-04-23 14.89 14.89 14.68 14.74 0.1M
2021-04-22 14.94 14.95 14.83 14.83 0.0M
2021-04-21 14.90 14.98 14.87 14.91 0.0M
2021-04-20 15.00 15.00 14.72 14.82 0.1M
2021-04-19 14.92 15.00 14.92 14.95 0.0M
2021-04-16 14.97 14.99 14.91 14.99 0.0M
2021-04-15 14.83 14.97 14.83 14.95 0.0M
2021-04-14 15.00 15.02 14.62 14.83 0.1M
2021-04-13 14.89 15.00 14.81 14.95 0.1M
2021-04-12 14.86 14.94 14.84 14.91 0.1M
2021-04-09 14.81 14.87 14.78 14.83 0.1M
2021-04-08 14.90 14.98 14.85 14.87 0.1M
2021-04-07 14.77 14.91 14.77 14.88 0.0M
2021-04-06 14.74 14.90 14.70 14.72 0.0M
2021-04-05 14.67 14.89 14.54 14.67 0.1M
2021-04-01 14.68 14.71 14.64 14.68 0.0M
2021-03-31 14.50 14.66 14.50 14.64 0.1M
2021-03-30 14.40 14.58 14.40 14.54 0.1M
2021-03-29 14.60 14.64 14.25 14.30 0.1M
2021-03-26 14.55 14.59 14.48 14.55 0.1M
2021-03-25 14.61 14.61 14.50 14.55 0.1M
2021-03-24 14.61 14.61 14.50 14.61 0.0M
2021-03-23 14.61 14.70 14.56 14.62 0.0M
2021-03-22 14.61 14.79 14.61 14.77 0.0M
2021-03-19 14.74 14.77 14.68 14.71 0.0M
2021-03-18 14.80 14.80 14.50 14.68 0.0M
2021-03-17 14.90 14.90 14.71 14.74 0.1M
2021-03-16 14.85 14.90 14.74 14.90 0.1M
2021-03-15 14.53 14.85 14.50 14.80 0.1M
2021-03-12 14.64 14.65 14.45 14.53 0.0M
2021-03-11 14.65 14.65 14.55 14.57 0.0M
2021-03-10 14.73 14.75 14.58 14.64 0.0M
2021-03-09 14.55 14.75 14.53 14.73 0.1M
2021-03-08 14.49 14.55 14.44 14.53 0.0M
2021-03-05 14.36 14.42 14.25 14.42 0.1M
2021-03-04 14.36 14.46 14.25 14.34 0.1M
2021-03-03 14.33 14.49 14.29 14.42 0.1M
2021-03-02 14.53 14.60 14.28 14.30 0.1M
2021-03-01 14.82 14.83 14.51 14.60 0.0M
2021-02-26 14.45 14.84 14.37 14.78 0.1M
2021-02-25 14.59 14.59 14.30 14.36 0.0M
2021-02-24 14.59 14.62 14.44 14.59 0.0M
2021-02-23 14.75 14.75 14.33 14.52 0.1M
2021-02-22 14.41 14.76 14.41 14.67 0.0M
2021-02-19 14.60 14.60 14.35 14.44 0.1M
2021-02-18 14.53 14.63 14.39 14.46 0.0M
2021-02-17 14.49 14.70 14.36 14.70 0.1M
2021-02-16 14.76 14.87 14.24 14.45 0.2M
2021-02-12 14.95 14.95 14.70 14.76 0.1M
2021-02-11 14.60 15.00 14.53 14.96 0.1M
2021-02-10 14.53 14.65 14.51 14.54 0.1M
2021-02-09 14.50 14.62 14.48 14.53 0.1M
2021-02-08 14.38 14.50 14.38 14.50 0.0M
2021-02-05 14.32 14.33 14.25 14.33 0.1M
2021-02-04 14.73 14.73 13.87 14.25 0.3M
2021-02-03 14.59 14.73 14.48 14.73 0.1M
2021-02-02 14.34 14.57 14.34 14.55 0.1M
2021-02-01 14.30 14.58 14.28 14.31 0.1M
2021-01-29 14.45 14.45 14.25 14.30 0.0M
2021-01-28 14.51 14.51 14.28 14.38 0.0M
2021-01-27 14.44 14.44 14.22 14.31 0.0M
2021-01-26 14.25 14.74 14.25 14.34 0.1M
2021-01-25 14.18 14.23 14.08 14.23 0.0M
2021-01-22 14.16 14.24 14.13 14.16 0.0M
2021-01-21 14.24 14.29 14.09 14.12 0.1M
2021-01-20 14.23 14.42 14.23 14.41 0.1M
2021-01-19 14.07 14.26 14.07 14.26 0.1M
2021-01-15 14.14 14.17 13.95 14.04 0.1M
2021-01-14 14.08 14.14 13.83 14.10 0.1M
2021-01-13 14.14 14.17 14.02 14.14 0.1M
2021-01-12 14.11 14.14 13.98 14.10 0.0M
2021-01-11 14.12 14.26 14.05 14.05 0.0M
2021-01-08 14.10 14.17 14.08 14.12 0.0M
2021-01-07 14.09 14.17 14.03 14.09 0.0M
2021-01-06 14.18 14.18 14.02 14.02 0.0M
2021-01-05 14.09 14.19 14.04 14.14 0.1M
2021-01-04 14.24 14.25 13.93 14.08 0.1M