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
2022-12-30 10.99 10.99 10.65 10.77 0.1M
2022-12-29 10.58 11.04 10.58 10.99 0.1M
2022-12-28 10.83 10.84 10.52 10.54 0.1M
2022-12-27 10.86 10.87 10.83 10.84 0.1M
2022-12-23 10.91 10.97 10.81 10.88 0.1M
2022-12-22 10.80 10.98 10.72 10.86 0.2M
2022-12-21 10.63 10.96 10.63 10.80 0.1M
2022-12-20 10.70 10.84 10.63 10.76 0.1M
2022-12-19 10.63 10.74 10.62 10.70 0.0M
2022-12-16 10.61 10.71 10.60 10.63 0.1M
2022-12-15 10.73 10.81 10.60 10.63 0.1M
2022-12-14 10.81 10.86 10.70 10.74 0.1M
2022-12-13 10.95 10.95 10.81 10.81 0.1M
2022-12-12 10.91 10.97 10.80 10.83 0.0M
2022-12-09 11.22 11.22 10.83 10.93 0.1M
2022-12-08 11.16 11.35 11.08 11.25 0.1M
2022-12-07 10.84 11.29 10.84 11.16 0.1M
2022-12-06 10.81 10.94 10.81 10.81 0.0M
2022-12-05 10.95 10.99 10.80 10.82 0.0M
2022-12-02 10.92 11.06 10.91 10.98 0.1M
2022-12-01 11.13 11.17 10.92 10.97 0.0M
2022-11-30 11.06 11.28 10.98 11.08 0.1M
2022-11-29 11.09 11.19 10.96 11.06 0.1M
2022-11-28 11.17 11.23 11.08 11.14 0.0M
2022-11-25 11.18 11.25 11.17 11.17 0.0M
2022-11-23 11.20 11.21 11.12 11.16 0.0M
2022-11-22 11.08 11.28 10.96 11.16 0.1M
2022-11-21 11.15 11.15 10.91 11.06 0.1M
2022-11-18 11.11 11.34 11.08 11.24 0.0M
2022-11-17 11.06 11.13 10.93 11.11 0.0M
2022-11-16 11.01 11.34 11.00 11.11 0.0M
2022-11-15 10.99 11.08 10.98 11.05 0.0M
2022-11-14 11.00 11.16 10.90 11.00 0.0M
2022-11-11 10.95 11.08 10.94 10.95 0.1M
2022-11-10 10.84 11.16 10.82 11.10 0.0M
2022-11-09 10.77 10.77 10.67 10.73 0.0M
2022-11-08 10.75 10.85 10.72 10.77 0.0M
2022-11-07 10.76 10.86 10.66 10.71 0.0M
2022-11-04 10.76 10.86 10.74 10.80 0.0M
2022-11-03 10.67 10.79 10.67 10.73 0.0M
2022-11-02 10.65 10.88 10.65 10.74 0.1M
2022-11-01 10.63 10.70 10.61 10.65 0.0M
2022-10-31 10.59 10.65 10.55 10.62 0.0M
2022-10-28 10.62 10.66 10.58 10.62 0.1M
2022-10-27 10.63 10.75 10.60 10.63 0.0M
2022-10-26 10.59 10.74 10.58 10.63 0.0M
2022-10-25 10.55 10.71 10.55 10.59 0.1M
2022-10-24 10.63 10.65 10.58 10.61 0.0M
2022-10-21 10.57 10.69 10.54 10.63 0.1M
2022-10-20 10.50 10.79 10.50 10.71 0.1M
2022-10-19 10.52 10.57 10.47 10.47 0.0M
2022-10-18 10.58 10.73 10.51 10.52 0.0M
2022-10-17 10.60 10.84 10.45 10.52 0.1M
2022-10-14 10.67 10.75 10.57 10.58 0.0M
2022-10-13 10.66 10.76 10.57 10.67 0.1M
2022-10-12 10.81 10.92 10.75 10.76 0.0M
2022-10-11 10.96 11.00 10.63 10.81 0.1M
2022-10-10 10.95 11.16 10.85 10.85 0.0M
2022-10-07 11.08 11.41 10.96 10.96 0.0M
2022-10-06 11.17 11.42 11.09 11.10 0.0M
2022-10-05 11.34 11.37 11.08 11.18 0.1M
2022-10-04 11.30 11.67 11.30 11.48 0.0M
2022-10-03 11.18 11.37 11.18 11.25 0.0M
2022-09-30 11.04 11.30 11.04 11.11 0.0M
2022-09-29 11.15 11.24 11.06 11.07 0.0M
2022-09-28 11.01 11.33 11.01 11.29 0.0M
2022-09-27 10.95 11.25 10.95 11.07 0.1M
2022-09-26 11.19 11.26 10.90 10.95 0.1M
2022-09-23 11.40 11.54 11.21 11.21 0.0M
2022-09-22 11.52 11.54 11.37 11.51 0.0M
2022-09-21 11.61 11.81 11.57 11.69 0.0M
2022-09-20 11.58 11.68 11.51 11.60 0.0M
2022-09-19 11.74 11.84 11.62 11.68 0.0M
2022-09-16 11.71 11.89 11.67 11.75 0.0M
2022-09-15 11.80 12.05 11.66 11.67 0.0M
2022-09-14 11.72 11.90 11.72 11.80 0.0M
2022-09-13 11.80 11.95 11.67 11.71 0.0M
2022-09-12 11.93 12.03 11.85 11.87 0.0M
2022-09-09 11.88 12.08 11.84 11.90 0.0M
2022-09-08 11.87 11.95 11.81 11.85 0.0M
2022-09-07 11.85 11.97 11.83 11.92 0.0M
2022-09-06 11.88 12.05 11.79 11.88 0.0M
2022-09-02 11.95 12.07 11.82 11.94 0.0M
2022-09-01 11.94 12.04 11.79 11.80 0.0M
2022-08-31 12.13 12.16 11.92 11.97 0.0M
2022-08-30 12.27 12.29 12.11 12.11 0.0M
2022-08-29 12.32 12.32 12.24 12.29 0.0M
2022-08-26 12.35 12.53 12.26 12.31 0.0M
2022-08-25 12.51 12.57 12.21 12.38 0.0M
2022-08-24 12.54 12.59 12.48 12.54 0.0M
2022-08-23 12.39 12.58 12.39 12.55 0.1M
2022-08-22 12.52 12.58 12.30 12.39 0.0M
2022-08-19 12.57 12.65 12.55 12.58 0.0M
2022-08-18 12.55 12.65 12.55 12.62 0.0M
2022-08-17 12.71 12.71 12.52 12.58 0.0M
2022-08-16 12.81 12.89 12.66 12.69 0.0M
2022-08-15 12.66 12.86 12.66 12.84 0.0M
2022-08-12 12.57 12.71 12.57 12.69 0.0M
2022-08-11 12.54 12.68 12.54 12.56 0.0M
2022-08-10 12.48 12.56 12.40 12.54 0.0M
2022-08-09 12.40 12.40 12.25 12.39 0.0M
2022-08-08 12.41 12.50 12.32 12.39 0.0M
2022-08-05 12.39 12.49 12.30 12.40 0.0M
2022-08-04 12.26 12.49 12.26 12.40 0.1M
2022-08-03 12.09 12.32 12.09 12.31 0.1M
2022-08-02 11.98 12.21 11.98 12.08 0.0M
2022-08-01 11.96 12.22 11.92 12.00 0.1M
2022-07-29 11.94 12.14 11.90 11.93 0.0M
2022-07-28 11.90 12.05 11.86 11.94 0.0M
2022-07-27 11.96 12.16 11.82 11.91 0.1M
2022-07-26 12.03 12.05 11.92 11.96 0.0M
2022-07-25 11.99 12.23 11.95 12.03 0.0M
2022-07-22 11.92 12.07 11.90 11.96 0.0M
2022-07-21 11.78 12.01 11.72 11.82 0.0M
2022-07-20 11.65 12.37 11.65 11.88 0.1M
2022-07-19 11.74 11.90 11.65 11.65 0.0M
2022-07-18 11.84 11.84 11.72 11.73 0.0M
2022-07-15 11.81 12.00 11.81 11.84 0.0M
2022-07-14 11.87 12.18 11.75 11.80 0.0M
2022-07-13 12.04 12.04 11.85 11.87 0.0M
2022-07-12 12.02 12.20 12.02 12.06 0.0M
2022-07-11 11.91 12.39 11.91 12.02 0.0M
2022-07-08 11.81 11.95 11.70 11.91 0.0M
2022-07-07 11.77 11.84 11.68 11.78 0.0M
2022-07-06 11.80 11.86 11.73 11.80 0.0M
2022-07-05 11.64 11.80 11.51 11.76 0.0M
2022-07-01 11.66 11.78 11.57 11.63 0.0M
2022-06-30 11.53 11.80 11.51 11.68 0.0M
2022-06-29 11.60 11.63 11.56 11.57 0.0M
2022-06-28 11.58 11.65 11.56 11.61 0.0M
2022-06-27 11.71 11.74 11.59 11.62 0.0M
2022-06-24 11.70 11.78 11.70 11.73 0.0M
2022-06-23 11.75 11.88 11.67 11.73 0.0M
2022-06-22 11.52 11.82 11.47 11.68 0.1M
2022-06-21 11.45 11.78 11.41 11.63 0.0M
2022-06-17 11.40 11.65 11.40 11.50 0.0M
2022-06-16 11.28 11.72 11.28 11.40 0.0M
2022-06-15 11.48 11.75 11.43 11.72 0.1M
2022-06-14 11.62 11.70 11.37 11.47 0.1M
2022-06-13 11.79 11.90 11.50 11.55 0.1M
2022-06-10 12.00 12.04 11.86 11.92 0.0M
2022-06-09 12.15 12.17 12.02 12.05 0.0M
2022-06-08 12.01 12.18 11.98 12.17 0.1M
2022-06-07 12.09 12.16 12.01 12.04 0.0M
2022-06-06 12.13 12.21 12.10 12.11 0.0M
2022-06-03 12.17 12.25 12.12 12.18 0.0M
2022-06-02 12.14 12.24 12.14 12.19 0.1M
2022-06-01 12.14 12.27 12.09 12.15 0.0M
2022-05-31 12.05 12.15 12.04 12.15 0.1M
2022-05-27 12.04 12.12 11.96 12.05 0.0M
2022-05-26 12.05 12.13 11.93 11.98 0.1M
2022-05-25 11.83 12.08 11.80 12.02 0.0M
2022-05-24 11.85 12.00 11.81 11.90 0.0M
2022-05-23 11.95 11.96 11.84 11.87 0.0M
2022-05-20 11.96 12.09 11.83 12.01 0.0M
2022-05-19 12.03 12.34 12.03 12.11 0.0M
2022-05-18 12.24 12.24 11.93 12.02 0.1M
2022-05-17 11.94 12.30 11.94 12.18 0.0M
2022-05-16 11.92 12.00 11.82 11.94 0.1M
2022-05-13 12.14 12.20 11.90 11.94 0.0M
2022-05-12 12.27 12.30 12.00 12.06 0.1M
2022-05-11 12.18 12.39 12.18 12.25 0.1M
2022-05-10 12.16 12.25 12.14 12.22 0.0M
2022-05-09 12.16 12.27 12.14 12.18 0.1M
2022-05-06 12.24 12.33 12.06 12.22 0.1M
2022-05-05 12.47 12.47 12.22 12.25 0.0M
2022-05-04 12.43 12.72 12.30 12.56 0.1M
2022-05-03 12.37 12.50 12.35 12.43 0.0M
2022-05-02 12.46 12.47 12.26 12.39 0.1M
2022-04-29 12.45 12.56 12.20 12.42 0.1M
2022-04-28 12.56 12.71 12.49 12.56 0.1M
2022-04-27 12.68 12.81 12.57 12.59 0.0M
2022-04-26 12.76 12.82 12.66 12.70 0.0M
2022-04-25 12.65 12.79 12.62 12.75 0.0M
2022-04-22 12.75 12.77 12.63 12.70 0.0M
2022-04-21 12.83 12.96 12.77 12.77 0.0M
2022-04-20 12.82 13.00 12.80 12.94 0.0M
2022-04-19 12.84 12.87 12.81 12.84 0.0M
2022-04-18 12.82 12.89 12.76 12.87 0.0M
2022-04-14 12.99 13.07 12.77 12.82 0.1M
2022-04-13 12.87 13.14 12.76 13.03 0.1M
2022-04-12 12.85 13.00 12.82 12.93 0.0M
2022-04-11 12.88 12.93 12.75 12.79 0.1M
2022-04-08 13.05 13.30 12.86 12.88 0.1M
2022-04-07 13.10 13.36 13.03 13.09 0.0M
2022-04-06 13.02 13.09 12.98 13.07 0.0M
2022-04-05 13.15 13.38 12.99 13.05 0.1M
2022-04-04 13.35 13.39 13.26 13.37 0.1M
2022-04-01 13.45 13.50 13.22 13.45 0.0M
2022-03-31 13.30 13.45 13.19 13.37 0.1M
2022-03-30 13.36 13.40 13.23 13.35 0.0M
2022-03-29 13.09 13.40 13.07 13.34 0.0M
2022-03-28 13.24 13.30 13.07 13.09 0.0M
2022-03-25 13.26 13.45 13.15 13.36 0.0M
2022-03-24 13.30 13.40 13.19 13.30 0.0M
2022-03-23 13.36 13.45 13.30 13.34 0.0M
2022-03-22 13.44 13.53 13.32 13.53 0.0M
2022-03-21 13.56 13.60 13.31 13.41 0.0M
2022-03-18 13.48 13.64 13.45 13.56 0.0M
2022-03-17 13.44 13.72 13.43 13.56 0.0M
2022-03-16 13.32 13.53 13.25 13.50 0.0M
2022-03-15 13.27 13.53 13.27 13.39 0.0M
2022-03-14 13.51 13.52 13.25 13.29 0.1M
2022-03-11 13.63 13.70 13.57 13.58 0.0M
2022-03-10 13.72 13.97 13.53 13.65 0.0M
2022-03-09 13.81 14.18 13.70 13.77 0.0M
2022-03-08 13.80 13.88 13.65 13.78 0.0M
2022-03-07 13.86 14.11 13.61 13.79 0.1M
2022-03-04 13.91 13.91 13.61 13.81 0.0M
2022-03-03 14.05 14.16 13.96 13.97 0.0M
2022-03-02 13.94 14.27 13.91 14.10 0.1M
2022-03-01 14.03 14.11 13.95 13.95 0.1M
2022-02-28 14.00 14.11 13.88 14.04 0.0M
2022-02-25 14.12 14.23 13.95 14.02 0.0M
2022-02-24 13.95 14.20 13.87 14.20 0.1M
2022-02-23 14.23 14.44 13.97 14.15 0.0M
2022-02-22 14.20 14.23 14.02 14.11 0.0M
2022-02-18 14.32 14.40 14.26 14.30 0.0M
2022-02-17 14.38 14.47 14.32 14.32 0.0M
2022-02-16 14.29 14.59 14.08 14.36 0.1M
2022-02-15 14.17 14.39 14.17 14.34 0.0M
2022-02-14 14.20 14.54 14.10 14.18 0.0M
2022-02-11 14.32 14.48 14.08 14.19 0.0M
2022-02-10 14.43 14.54 14.29 14.29 0.0M
2022-02-09 14.59 14.67 14.50 14.50 0.0M
2022-02-08 14.62 14.63 14.47 14.52 0.0M
2022-02-07 14.68 14.87 14.62 14.63 0.0M
2022-02-04 14.90 15.13 14.60 14.88 0.0M
2022-02-03 14.92 14.96 14.82 14.86 0.0M
2022-02-02 14.92 15.10 14.90 14.93 0.0M
2022-02-01 14.96 15.05 14.79 14.95 0.0M
2022-01-31 14.76 15.03 14.74 14.94 0.0M
2022-01-28 14.64 14.79 14.55 14.76 0.0M
2022-01-27 14.59 14.91 14.54 14.64 0.0M
2022-01-26 14.68 14.88 14.53 14.57 0.0M
2022-01-25 14.50 14.84 14.47 14.68 0.0M
2022-01-24 14.90 15.00 14.04 14.75 0.1M
2022-01-21 15.16 15.16 14.88 15.07 0.0M
2022-01-20 15.39 15.47 15.20 15.34 0.0M
2022-01-19 15.41 15.49 15.34 15.40 0.0M
2022-01-18 15.40 15.45 15.34 15.36 0.0M
2022-01-14 15.53 15.64 15.24 15.40 0.0M
2022-01-13 15.60 15.65 15.42 15.42 0.0M
2022-01-12 15.56 15.56 15.41 15.50 0.0M
2022-01-11 15.53 15.56 15.35 15.52 0.0M
2022-01-10 15.45 15.59 15.27 15.39 0.0M
2022-01-07 15.34 15.66 15.18 15.37 0.0M
2022-01-06 15.34 15.47 15.14 15.20 0.0M
2022-01-05 15.28 15.39 15.14 15.20 0.0M
2022-01-04 15.24 15.31 15.16 15.22 0.0M
2022-01-03 15.27 15.36 15.10 15.18 0.0M