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
2023-12-29 11.21 11.27 11.14 11.17 0.1M
2023-12-28 11.19 11.20 11.14 11.17 0.0M
2023-12-27 11.19 11.19 11.10 11.14 0.0M
2023-12-26 11.20 11.20 11.10 11.13 0.1M
2023-12-22 11.14 11.19 11.06 11.15 0.0M
2023-12-21 11.12 11.13 11.00 11.11 0.0M
2023-12-20 11.15 11.15 11.06 11.08 0.0M
2023-12-19 11.23 11.32 11.20 11.24 0.0M
2023-12-18 11.18 11.23 11.15 11.21 0.0M
2023-12-15 11.17 11.24 11.08 11.20 0.1M
2023-12-14 10.98 11.21 10.98 11.07 0.1M
2023-12-13 10.91 11.02 10.81 10.98 0.1M
2023-12-12 10.89 10.90 10.83 10.86 0.0M
2023-12-11 10.86 10.90 10.82 10.85 0.0M
2023-12-08 10.86 10.89 10.76 10.82 0.0M
2023-12-07 10.80 10.93 10.73 10.93 0.0M
2023-12-06 10.76 10.83 10.65 10.71 0.1M
2023-12-05 10.70 10.92 10.69 10.81 0.1M
2023-12-04 10.70 10.82 10.65 10.68 0.1M
2023-12-01 10.68 10.84 10.62 10.74 0.0M
2023-11-30 10.66 10.72 10.62 10.63 0.0M
2023-11-29 10.78 10.89 10.66 10.70 0.0M
2023-11-28 10.74 10.78 10.73 10.74 0.0M
2023-11-27 10.83 10.83 10.74 10.74 0.0M
2023-11-24 10.76 10.91 10.65 10.83 0.0M
2023-11-22 10.75 10.84 10.62 10.76 0.0M
2023-11-21 10.68 10.80 10.53 10.80 0.0M
2023-11-20 10.84 10.88 10.72 10.75 0.1M
2023-11-17 10.84 10.92 10.78 10.78 0.0M
2023-11-16 10.54 10.93 10.51 10.80 0.1M
2023-11-15 10.54 10.62 10.51 10.51 0.0M
2023-11-14 10.57 10.67 10.53 10.57 0.1M
2023-11-13 10.57 10.60 10.46 10.49 0.0M
2023-11-10 10.65 10.65 10.54 10.54 0.0M
2023-11-09 10.67 10.72 10.61 10.64 0.0M
2023-11-08 10.72 10.72 10.64 10.64 0.0M
2023-11-07 10.65 10.72 10.59 10.69 0.0M
2023-11-06 10.72 10.72 10.53 10.61 0.0M
2023-11-03 10.64 10.86 10.54 10.69 0.0M
2023-11-02 10.44 10.60 10.44 10.59 0.1M
2023-11-01 10.33 10.48 10.26 10.41 0.0M
2023-10-31 10.11 10.31 10.10 10.29 0.0M
2023-10-30 10.15 10.21 10.00 10.11 0.1M
2023-10-27 10.12 10.16 10.09 10.12 0.0M
2023-10-26 10.23 10.23 10.10 10.15 0.0M
2023-10-25 10.32 10.35 10.22 10.24 0.0M
2023-10-24 10.29 10.41 10.23 10.34 0.0M
2023-10-23 10.21 10.30 10.18 10.23 0.0M
2023-10-20 10.39 10.52 10.38 10.40 0.0M
2023-10-19 10.39 10.41 10.34 10.39 0.0M
2023-10-18 10.40 10.46 10.34 10.37 0.0M
2023-10-17 10.46 10.52 10.40 10.44 0.0M
2023-10-16 10.64 10.68 10.46 10.47 0.1M
2023-10-13 10.70 10.75 10.59 10.60 0.0M
2023-10-12 10.75 10.77 10.63 10.67 0.0M
2023-10-11 10.78 10.82 10.71 10.73 0.0M
2023-10-10 10.63 10.78 10.62 10.73 0.0M
2023-10-09 10.55 10.68 10.51 10.64 0.0M
2023-10-06 10.52 10.61 10.50 10.59 0.0M
2023-10-05 10.51 10.61 10.50 10.55 0.0M
2023-10-04 10.55 10.69 10.41 10.51 0.1M
2023-10-03 10.65 10.77 10.55 10.58 0.1M
2023-10-02 10.72 10.85 10.60 10.69 0.1M
2023-09-29 10.58 10.75 10.58 10.71 0.1M
2023-09-28 10.53 10.66 10.48 10.58 0.0M
2023-09-27 10.56 10.59 10.48 10.53 0.0M
2023-09-26 10.72 10.76 10.50 10.51 0.0M
2023-09-25 10.78 10.82 10.67 10.71 0.1M
2023-09-22 10.70 10.89 10.68 10.75 0.1M
2023-09-21 10.77 10.78 10.61 10.66 0.0M
2023-09-20 10.83 10.93 10.80 10.91 0.1M
2023-09-19 10.80 10.85 10.80 10.83 0.0M
2023-09-18 10.77 10.80 10.73 10.78 0.0M
2023-09-15 10.77 10.84 10.74 10.75 0.0M
2023-09-14 10.75 10.86 10.75 10.81 0.0M
2023-09-13 10.82 10.87 10.72 10.74 0.0M
2023-09-12 10.73 10.90 10.73 10.87 0.1M
2023-09-11 11.11 11.23 10.65 10.72 0.2M
2023-09-08 11.05 11.15 11.01 11.10 0.0M
2023-09-07 10.98 11.05 10.87 10.99 0.0M
2023-09-06 10.97 11.00 10.87 10.95 0.0M
2023-09-05 10.89 11.01 10.81 10.94 0.1M
2023-09-01 11.00 11.05 10.87 10.91 0.0M
2023-08-31 11.07 11.10 10.90 10.97 0.1M
2023-08-30 11.20 11.21 11.02 11.09 0.0M
2023-08-29 11.05 11.17 10.97 11.15 0.1M
2023-08-28 10.93 11.06 10.92 11.06 0.0M
2023-08-25 10.96 10.96 10.88 10.91 0.0M
2023-08-24 10.90 10.95 10.90 10.93 0.0M
2023-08-23 10.92 10.97 10.87 10.97 0.0M
2023-08-22 10.93 11.06 10.87 10.97 0.1M
2023-08-21 10.81 10.91 10.77 10.87 0.0M
2023-08-18 10.79 10.86 10.78 10.80 0.0M
2023-08-17 10.87 10.92 10.76 10.76 0.1M
2023-08-16 11.02 11.02 10.88 10.90 0.0M
2023-08-15 11.15 11.21 10.95 10.98 0.1M
2023-08-14 11.10 11.17 11.03 11.07 0.0M
2023-08-11 11.20 11.30 11.12 11.14 0.0M
2023-08-10 11.23 11.23 11.14 11.17 0.0M
2023-08-09 11.21 11.26 11.16 11.20 0.0M
2023-08-08 11.23 11.23 11.10 11.18 0.0M
2023-08-07 11.22 11.25 11.12 11.16 0.1M
2023-08-04 11.06 11.26 11.06 11.13 0.1M
2023-08-03 11.07 11.17 10.94 10.98 0.0M
2023-08-02 11.12 11.22 11.03 11.07 0.1M
2023-08-01 11.26 11.33 11.10 11.13 0.0M
2023-07-31 11.30 11.37 11.11 11.22 0.1M
2023-07-28 11.14 11.28 11.07 11.25 0.0M
2023-07-27 11.10 11.16 10.99 11.04 0.1M
2023-07-26 10.97 11.09 10.90 11.01 0.0M
2023-07-25 11.01 11.05 10.82 10.91 0.0M
2023-07-24 10.98 11.07 10.90 10.99 0.0M
2023-07-21 10.92 11.00 10.77 10.91 0.0M
2023-07-20 11.03 11.03 10.81 11.01 0.0M
2023-07-19 11.00 11.06 10.88 11.04 0.0M
2023-07-18 10.95 11.00 10.87 10.94 0.0M
2023-07-17 10.92 10.94 10.84 10.87 0.0M
2023-07-14 10.90 10.90 10.80 10.84 0.0M
2023-07-13 10.80 10.94 10.70 10.88 0.0M
2023-07-12 10.74 10.79 10.69 10.74 0.0M
2023-07-11 10.72 10.72 10.58 10.63 0.0M
2023-07-10 10.46 10.68 10.40 10.61 0.1M
2023-07-07 10.40 10.51 10.36 10.38 0.0M
2023-07-06 10.52 10.55 10.25 10.32 0.1M
2023-07-05 10.62 10.75 10.53 10.56 0.1M
2023-07-03 10.58 10.64 10.55 10.60 0.0M
2023-06-30 10.59 10.59 10.53 10.58 0.0M
2023-06-29 10.61 10.61 10.51 10.59 0.0M
2023-06-28 10.60 10.62 10.53 10.61 0.0M
2023-06-27 10.58 10.64 10.52 10.60 0.0M
2023-06-26 10.78 10.78 10.50 10.63 0.1M
2023-06-23 10.69 10.80 10.64 10.80 0.0M
2023-06-22 10.64 10.78 10.60 10.69 0.0M
2023-06-21 10.71 10.81 10.59 10.72 0.1M
2023-06-20 10.76 10.76 10.65 10.68 0.1M
2023-06-16 10.73 10.91 10.70 10.70 0.0M
2023-06-15 10.60 10.78 10.60 10.77 0.0M
2023-06-14 10.55 10.60 10.55 10.57 0.0M
2023-06-13 10.48 10.59 10.45 10.50 0.0M
2023-06-12 10.31 10.40 10.31 10.40 0.0M
2023-06-09 10.37 10.40 10.29 10.34 0.0M
2023-06-08 10.30 10.39 10.30 10.34 0.0M
2023-06-07 10.32 10.40 10.31 10.36 0.0M
2023-06-06 10.26 10.33 10.25 10.31 0.1M
2023-06-05 10.45 10.47 10.26 10.26 0.0M
2023-06-02 10.47 10.51 10.29 10.38 0.1M
2023-06-01 10.45 10.54 10.38 10.40 0.1M
2023-05-31 10.54 10.65 10.44 10.48 0.0M
2023-05-30 10.46 10.62 10.44 10.61 0.0M
2023-05-26 10.31 10.47 10.28 10.37 0.0M
2023-05-25 10.21 10.26 10.15 10.26 0.1M
2023-05-24 10.23 10.25 10.16 10.17 0.1M
2023-05-23 10.23 10.25 10.17 10.20 0.1M
2023-05-22 10.53 10.54 10.14 10.18 0.1M
2023-05-19 10.64 10.67 10.52 10.54 0.0M
2023-05-18 10.66 10.66 10.49 10.56 0.0M
2023-05-17 10.60 10.66 10.53 10.61 0.0M
2023-05-16 10.61 10.65 10.53 10.55 0.0M
2023-05-15 10.40 10.65 10.35 10.61 0.1M
2023-05-12 10.46 10.46 10.35 10.36 0.0M
2023-05-11 10.52 10.54 10.42 10.42 0.0M
2023-05-10 10.66 10.66 10.45 10.49 0.0M
2023-05-09 10.65 10.65 10.50 10.54 0.0M
2023-05-08 10.70 10.71 10.62 10.64 0.0M
2023-05-05 10.59 10.75 10.58 10.70 0.1M
2023-05-04 10.52 10.66 10.51 10.64 0.0M
2023-05-03 10.56 10.59 10.48 10.49 0.0M
2023-05-02 10.56 10.59 10.41 10.51 0.0M
2023-05-01 10.57 10.61 10.48 10.52 0.0M
2023-04-28 10.43 10.57 10.43 10.56 0.0M
2023-04-27 10.50 10.50 10.42 10.48 0.0M
2023-04-26 10.30 10.51 10.30 10.49 0.1M
2023-04-25 10.29 10.30 10.25 10.30 0.0M
2023-04-24 10.29 10.35 10.24 10.29 0.0M
2023-04-21 10.30 10.45 10.23 10.26 0.0M
2023-04-20 10.28 10.36 10.25 10.25 0.1M
2023-04-19 10.41 10.45 10.37 10.40 0.2M
2023-04-18 10.44 10.44 10.32 10.33 0.1M
2023-04-17 10.28 10.39 10.26 10.37 0.2M
2023-04-14 10.24 10.27 10.16 10.23 0.1M
2023-04-13 10.45 10.45 10.16 10.20 0.5M
2023-04-12 10.64 10.64 10.33 10.40 0.1M
2023-04-11 10.64 10.78 10.45 10.54 0.1M
2023-04-10 10.45 10.57 10.42 10.55 0.0M
2023-04-06 10.38 10.45 10.35 10.40 0.0M
2023-04-05 10.35 10.40 10.27 10.34 0.0M
2023-04-04 10.37 10.51 10.33 10.36 0.1M
2023-04-03 10.47 10.49 10.32 10.37 0.1M
2023-03-31 10.50 10.55 10.39 10.45 0.1M
2023-03-30 10.36 10.47 10.32 10.44 0.1M
2023-03-29 10.29 10.37 10.20 10.31 0.1M
2023-03-28 10.45 10.46 10.23 10.25 0.1M
2023-03-27 10.39 10.52 10.36 10.41 0.1M
2023-03-24 10.55 10.55 10.35 10.35 0.0M
2023-03-23 10.62 10.62 10.45 10.49 0.0M
2023-03-22 10.72 10.77 10.60 10.60 0.0M
2023-03-21 10.69 10.90 10.61 10.65 0.0M
2023-03-20 10.54 10.70 10.54 10.58 0.0M
2023-03-17 10.62 10.70 10.53 10.60 0.0M
2023-03-16 10.64 10.81 10.55 10.55 0.0M
2023-03-15 10.58 10.72 10.55 10.64 0.1M
2023-03-14 10.50 10.86 10.50 10.55 0.0M
2023-03-13 10.76 10.80 10.50 10.52 0.1M
2023-03-10 10.95 10.95 10.70 10.70 0.0M
2023-03-09 10.98 11.04 10.89 10.91 0.0M
2023-03-08 11.06 11.06 11.01 11.02 0.0M
2023-03-07 11.03 11.10 11.02 11.02 0.0M
2023-03-06 11.11 11.18 11.04 11.05 0.0M
2023-03-03 11.13 11.24 11.10 11.11 0.0M
2023-03-02 11.17 11.21 11.12 11.16 0.0M
2023-03-01 11.19 11.25 11.15 11.22 0.0M
2023-02-28 11.15 11.24 11.13 11.15 0.0M
2023-02-27 11.19 11.24 11.10 11.17 0.0M
2023-02-24 11.10 11.21 11.10 11.16 0.0M
2023-02-23 11.16 11.19 11.10 11.15 0.0M
2023-02-22 11.16 11.17 11.08 11.12 0.0M
2023-02-21 11.25 11.27 11.08 11.12 0.1M
2023-02-17 11.34 11.47 11.20 11.25 0.0M
2023-02-16 11.49 11.57 11.43 11.43 0.0M
2023-02-15 11.47 11.66 11.46 11.51 0.0M
2023-02-14 11.48 11.48 11.35 11.44 0.0M
2023-02-13 11.33 11.55 11.30 11.44 0.0M
2023-02-10 11.34 11.35 11.26 11.30 0.0M
2023-02-09 11.39 11.40 11.31 11.32 0.0M
2023-02-08 11.40 11.41 11.29 11.31 0.1M
2023-02-07 11.25 11.39 11.25 11.39 0.0M
2023-02-06 11.28 11.30 11.22 11.25 0.0M
2023-02-03 11.29 11.35 11.24 11.29 0.1M
2023-02-02 11.16 11.30 11.13 11.24 0.1M
2023-02-01 11.12 11.14 11.04 11.11 0.1M
2023-01-31 10.94 11.10 10.94 11.08 0.1M
2023-01-30 10.91 10.98 10.76 10.88 0.2M
2023-01-27 10.90 10.99 10.89 10.95 0.1M
2023-01-26 10.91 10.93 10.88 10.90 0.0M
2023-01-25 11.01 11.02 10.88 10.88 0.0M
2023-01-24 11.01 11.08 10.98 10.98 0.0M
2023-01-23 11.06 11.19 11.06 11.06 0.1M
2023-01-20 11.27 11.30 11.16 11.17 0.0M
2023-01-19 11.17 11.29 11.04 11.28 0.0M
2023-01-18 11.30 11.32 11.18 11.22 0.0M
2023-01-17 11.01 11.30 11.01 11.24 0.1M
2023-01-13 11.25 11.31 10.90 11.02 0.1M
2023-01-12 11.24 11.26 11.09 11.22 0.0M
2023-01-11 11.06 11.23 11.03 11.16 0.1M
2023-01-10 11.06 11.09 11.02 11.09 0.0M
2023-01-09 10.98 11.25 10.91 11.13 0.0M
2023-01-06 10.87 11.05 10.87 10.94 0.0M
2023-01-05 10.87 11.00 10.81 10.88 0.1M
2023-01-04 10.92 10.99 10.83 10.87 0.0M
2023-01-03 10.80 10.95 10.74 10.86 0.0M