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
2024-12-31 11.84 11.87 11.78 11.80 0.1M
2024-12-30 11.77 11.90 11.75 11.85 0.0M
2024-12-27 11.84 11.87 11.76 11.77 0.0M
2024-12-26 11.90 11.90 11.79 11.85 0.0M
2024-12-24 11.89 12.00 11.80 11.94 0.0M
2024-12-23 11.80 11.99 11.72 11.97 0.0M
2024-12-20 12.01 12.11 11.93 11.94 0.1M
2024-12-19 12.04 12.07 11.84 12.02 0.1M
2024-12-18 12.05 12.14 12.03 12.03 0.1M
2024-12-17 12.15 12.16 12.02 12.07 0.0M
2024-12-16 12.12 12.17 12.02 12.17 0.1M
2024-12-13 12.11 12.12 12.04 12.09 0.0M
2024-12-12 12.26 12.26 12.07 12.14 0.0M
2024-12-11 12.09 12.32 12.07 12.29 0.1M
2024-12-10 12.03 12.11 12.03 12.09 0.1M
2024-12-09 12.03 12.11 12.02 12.08 0.1M
2024-12-06 12.05 12.09 12.01 12.05 0.1M
2024-12-05 12.05 12.07 12.01 12.03 0.0M
2024-12-04 12.02 12.10 12.02 12.05 0.0M
2024-12-03 11.99 12.12 11.97 12.05 0.1M
2024-12-02 12.05 12.07 11.93 11.96 0.1M
2024-11-29 11.98 12.00 11.92 11.97 0.0M
2024-11-27 11.94 12.04 11.93 11.96 0.1M
2024-11-26 12.03 12.06 11.87 11.92 0.1M
2024-11-25 12.06 12.15 11.98 11.99 0.1M
2024-11-22 11.93 12.05 11.88 12.00 0.0M
2024-11-21 11.93 12.03 11.90 11.94 0.0M
2024-11-20 11.99 12.14 11.99 12.09 0.1M
2024-11-19 12.07 12.07 11.97 12.00 0.1M
2024-11-18 11.91 12.07 11.91 12.05 0.1M
2024-11-15 11.98 12.03 11.92 11.94 0.1M
2024-11-14 12.07 12.07 11.93 12.03 0.1M
2024-11-13 12.15 12.19 12.02 12.03 0.0M
2024-11-12 12.22 12.24 12.13 12.16 0.1M
2024-11-11 12.28 12.32 12.18 12.18 0.1M
2024-11-08 12.20 12.28 12.15 12.28 0.0M
2024-11-07 12.16 12.21 12.12 12.21 0.1M
2024-11-06 12.07 12.17 12.05 12.17 0.1M
2024-11-05 12.09 12.18 12.05 12.10 0.1M
2024-11-04 12.05 12.12 12.05 12.08 0.0M
2024-11-01 11.99 12.20 11.94 12.01 0.1M
2024-10-31 11.90 12.00 11.90 11.97 0.0M
2024-10-30 11.93 11.99 11.87 11.91 0.0M
2024-10-29 11.98 12.06 11.91 11.92 0.1M
2024-10-28 12.11 12.13 11.98 11.99 0.0M
2024-10-25 12.09 12.12 12.07 12.09 0.0M
2024-10-24 12.11 12.15 12.01 12.08 0.0M
2024-10-23 12.20 12.22 12.16 12.21 0.1M
2024-10-22 12.17 12.23 12.15 12.22 0.1M
2024-10-21 12.29 12.29 12.11 12.18 0.1M
2024-10-18 12.25 12.27 12.22 12.27 0.0M
2024-10-17 12.19 12.25 12.18 12.25 0.0M
2024-10-16 12.23 12.26 12.20 12.21 0.1M
2024-10-15 12.23 12.30 12.22 12.23 0.0M
2024-10-14 12.29 12.30 12.22 12.28 0.1M
2024-10-11 12.21 12.27 12.20 12.25 0.0M
2024-10-10 12.23 12.23 12.20 12.21 0.0M
2024-10-09 12.22 12.23 12.18 12.23 0.2M
2024-10-08 12.20 12.21 12.18 12.21 0.0M
2024-10-07 12.08 12.20 12.08 12.20 0.1M
2024-10-04 12.08 12.13 12.03 12.03 0.0M
2024-10-03 12.06 12.08 11.99 12.06 0.0M
2024-10-02 12.00 12.06 11.99 12.04 0.0M
2024-10-01 12.00 12.03 11.97 11.99 0.1M
2024-09-30 11.91 11.99 11.89 11.97 0.1M
2024-09-27 11.90 11.96 11.85 11.89 0.0M
2024-09-26 11.95 11.97 11.84 11.88 0.1M
2024-09-25 11.91 11.96 11.88 11.94 0.0M
2024-09-24 11.86 11.90 11.86 11.88 0.1M
2024-09-23 11.93 11.93 11.85 11.86 0.1M
2024-09-20 12.10 12.16 12.04 12.06 0.1M
2024-09-19 12.10 12.14 12.04 12.08 0.1M
2024-09-18 12.06 12.17 12.01 12.06 0.1M
2024-09-17 12.09 12.16 12.05 12.06 0.1M
2024-09-16 12.09 12.14 12.02 12.05 0.1M
2024-09-13 12.13 12.14 12.03 12.04 0.1M
2024-09-12 12.03 12.10 12.03 12.10 0.1M
2024-09-11 11.95 12.06 11.95 12.00 0.1M
2024-09-10 11.99 12.02 11.95 11.96 0.1M
2024-09-09 11.98 12.02 11.94 11.99 0.1M
2024-09-06 12.00 12.01 11.90 11.93 0.1M
2024-09-05 12.03 12.09 11.95 11.96 0.1M
2024-09-04 12.04 12.12 11.97 12.00 0.1M
2024-09-03 11.96 12.00 11.94 11.98 0.1M
2024-08-30 12.01 12.04 11.93 11.93 0.1M
2024-08-29 12.01 12.04 11.96 11.96 0.1M
2024-08-28 12.10 12.12 12.00 12.01 0.1M
2024-08-27 11.97 12.23 11.91 12.14 0.2M
2024-08-26 12.11 12.14 11.95 12.01 0.1M
2024-08-23 12.09 12.17 12.08 12.12 0.1M
2024-08-22 12.22 12.26 12.15 12.23 0.1M
2024-08-21 12.20 12.27 12.16 12.24 0.1M
2024-08-20 12.17 12.23 12.13 12.21 0.1M
2024-08-19 12.23 12.24 12.15 12.15 0.1M
2024-08-16 12.17 12.29 12.17 12.21 0.1M
2024-08-15 12.13 12.23 12.11 12.17 0.1M
2024-08-14 12.15 12.20 12.14 12.14 0.0M
2024-08-13 12.10 12.14 12.09 12.12 0.0M
2024-08-12 12.13 12.13 12.05 12.09 0.0M
2024-08-09 12.12 12.17 12.11 12.13 0.0M
2024-08-08 12.13 12.17 12.10 12.14 0.1M
2024-08-07 12.05 12.19 12.05 12.15 0.0M
2024-08-06 12.10 12.19 12.05 12.14 0.1M
2024-08-05 12.16 12.25 12.02 12.14 0.1M
2024-08-02 12.19 12.23 12.12 12.22 0.1M
2024-08-01 12.20 12.25 12.15 12.15 0.1M
2024-07-31 12.16 12.25 12.12 12.20 0.0M
2024-07-30 12.15 12.17 12.11 12.12 0.1M
2024-07-29 12.16 12.17 12.10 12.15 0.0M
2024-07-26 12.11 12.15 12.08 12.12 0.1M
2024-07-25 12.07 12.11 12.00 12.07 0.0M
2024-07-24 12.02 12.08 12.00 12.06 0.1M
2024-07-23 12.28 12.32 12.12 12.15 0.0M
2024-07-22 12.25 12.34 12.25 12.27 0.1M
2024-07-19 12.20 12.24 12.14 12.24 0.0M
2024-07-18 12.18 12.20 12.15 12.19 0.0M
2024-07-17 12.16 12.21 12.08 12.17 0.1M
2024-07-16 12.24 12.24 12.09 12.19 0.1M
2024-07-15 12.13 12.26 12.12 12.24 0.1M
2024-07-12 12.09 12.15 12.07 12.13 0.0M
2024-07-11 12.05 12.10 12.05 12.09 0.0M
2024-07-10 12.07 12.09 12.01 12.04 0.0M
2024-07-09 12.04 12.07 12.01 12.04 0.0M
2024-07-08 12.05 12.06 12.03 12.05 0.0M
2024-07-05 12.04 12.06 12.03 12.05 0.0M
2024-07-03 11.96 12.03 11.96 12.03 0.0M
2024-07-02 12.00 12.04 11.93 11.97 0.1M
2024-07-01 11.91 12.03 11.91 11.98 0.1M
2024-06-28 12.02 12.03 11.87 11.93 0.1M
2024-06-27 11.97 12.05 11.92 12.03 0.1M
2024-06-26 11.80 11.95 11.80 11.92 0.1M
2024-06-25 11.86 11.90 11.80 11.81 0.0M
2024-06-24 11.81 11.90 11.80 11.85 0.0M
2024-06-21 11.87 11.87 11.80 11.82 0.1M
2024-06-20 12.06 12.09 11.87 11.98 0.1M
2024-06-18 12.07 12.07 12.02 12.06 0.0M
2024-06-17 11.98 12.07 11.93 12.07 0.1M
2024-06-14 11.92 11.99 11.88 11.99 0.0M
2024-06-13 11.94 11.98 11.88 11.91 0.0M
2024-06-12 11.93 11.93 11.88 11.90 0.0M
2024-06-11 11.92 11.94 11.86 11.86 0.0M
2024-06-10 11.89 11.93 11.86 11.91 0.0M
2024-06-07 11.89 11.92 11.87 11.89 0.0M
2024-06-06 11.84 11.99 11.84 11.88 0.1M
2024-06-05 11.88 11.90 11.85 11.86 0.0M
2024-06-04 11.78 11.90 11.78 11.84 0.1M
2024-06-03 11.80 11.84 11.76 11.78 0.1M
2024-05-31 11.66 11.76 11.66 11.75 0.0M
2024-05-30 11.65 11.68 11.65 11.67 0.0M
2024-05-29 11.71 11.71 11.62 11.62 0.0M
2024-05-28 11.65 11.72 11.61 11.70 0.1M
2024-05-24 11.57 11.68 11.57 11.66 0.0M
2024-05-23 11.61 11.70 11.59 11.61 0.0M
2024-05-22 11.64 11.68 11.59 11.60 0.1M
2024-05-21 11.76 11.79 11.74 11.77 0.0M
2024-05-20 11.65 11.73 11.65 11.73 0.1M
2024-05-17 11.65 11.66 11.60 11.64 0.0M
2024-05-16 11.65 11.68 11.59 11.61 0.1M
2024-05-15 11.66 11.69 11.63 11.67 0.0M
2024-05-14 11.74 11.77 11.63 11.64 0.1M
2024-05-13 11.72 11.78 11.71 11.75 0.0M
2024-05-10 11.72 11.75 11.66 11.71 0.0M
2024-05-09 11.71 11.73 11.66 11.70 0.0M
2024-05-08 11.57 11.74 11.53 11.71 0.1M
2024-05-07 11.55 11.59 11.50 11.58 0.0M
2024-05-06 11.50 11.55 11.48 11.52 0.0M
2024-05-03 11.46 11.51 11.45 11.46 0.0M
2024-05-02 11.35 11.43 11.34 11.43 0.0M
2024-05-01 11.28 11.54 11.28 11.35 0.1M
2024-04-30 11.28 11.32 11.21 11.27 0.1M
2024-04-29 11.29 11.31 11.25 11.28 0.1M
2024-04-26 11.34 11.34 11.24 11.24 0.1M
2024-04-25 11.34 11.37 11.32 11.32 0.0M
2024-04-24 11.48 11.51 11.34 11.35 0.0M
2024-04-23 11.60 11.69 11.47 11.48 0.1M
2024-04-22 11.45 11.65 11.45 11.60 0.0M
2024-04-19 11.51 11.71 11.51 11.55 0.1M
2024-04-18 11.54 11.69 11.50 11.51 0.1M
2024-04-17 11.53 11.57 11.48 11.52 0.0M
2024-04-16 11.22 11.52 11.22 11.52 0.1M
2024-04-15 11.36 11.40 11.16 11.22 0.1M
2024-04-12 11.45 11.46 11.35 11.36 0.0M
2024-04-11 11.49 11.55 11.42 11.44 0.0M
2024-04-10 11.56 11.58 11.41 11.48 0.1M
2024-04-09 11.69 11.79 11.54 11.57 0.1M
2024-04-08 11.80 11.80 11.68 11.69 0.1M
2024-04-05 11.84 11.93 11.83 11.83 0.0M
2024-04-04 11.80 11.89 11.73 11.88 0.1M
2024-04-03 11.66 11.80 11.65 11.77 0.1M
2024-04-02 11.68 11.68 11.61 11.64 0.0M
2024-04-01 11.71 11.73 11.67 11.67 0.0M
2024-03-28 11.61 11.71 11.61 11.71 0.0M
2024-03-27 11.55 11.61 11.53 11.61 0.0M
2024-03-26 11.54 11.59 11.54 11.56 0.0M
2024-03-25 11.50 11.54 11.50 11.52 0.0M
2024-03-22 11.59 11.60 11.50 11.52 0.1M
2024-03-21 11.55 11.62 11.55 11.57 0.0M
2024-03-20 11.50 11.59 11.48 11.55 0.0M
2024-03-19 11.64 11.66 11.62 11.63 0.1M
2024-03-18 11.60 11.68 11.59 11.62 0.1M
2024-03-15 11.65 11.67 11.60 11.62 0.1M
2024-03-14 11.70 11.75 11.67 11.67 0.0M
2024-03-13 11.69 11.77 11.68 11.72 0.1M
2024-03-12 11.70 11.78 11.67 11.69 0.1M
2024-03-11 11.66 11.70 11.65 11.69 0.1M
2024-03-08 11.67 11.76 11.64 11.64 0.0M
2024-03-07 11.72 11.80 11.52 11.62 0.1M
2024-03-06 11.65 11.69 11.60 11.68 0.0M
2024-03-05 11.62 11.64 11.60 11.64 0.0M
2024-03-04 11.51 11.64 11.49 11.59 0.1M
2024-03-01 11.49 11.51 11.45 11.50 0.0M
2024-02-29 11.43 11.46 11.41 11.46 0.1M
2024-02-28 11.41 11.46 11.41 11.46 0.0M
2024-02-27 11.35 11.40 11.35 11.40 0.0M
2024-02-26 11.33 11.36 11.30 11.36 0.1M
2024-02-23 11.28 11.34 11.27 11.30 0.1M
2024-02-22 11.32 11.32 11.25 11.25 0.1M
2024-02-21 11.27 11.31 11.25 11.29 0.0M
2024-02-20 11.36 11.38 11.31 11.38 0.1M
2024-02-16 11.30 11.37 11.28 11.34 0.1M
2024-02-15 11.36 11.40 11.32 11.32 0.1M
2024-02-14 11.34 11.38 11.28 11.36 0.0M
2024-02-13 11.38 11.38 11.31 11.33 0.0M
2024-02-12 11.45 11.49 11.40 11.40 0.0M
2024-02-09 11.50 11.50 11.46 11.47 0.0M
2024-02-08 11.46 11.50 11.44 11.48 0.0M
2024-02-07 11.45 11.49 11.44 11.44 0.0M
2024-02-06 11.41 11.44 11.35 11.44 0.0M
2024-02-05 11.43 11.48 11.40 11.43 0.0M
2024-02-02 11.37 11.45 11.36 11.43 0.1M
2024-02-01 11.37 11.41 11.28 11.34 0.1M
2024-01-31 11.27 11.30 11.25 11.28 0.0M
2024-01-30 11.25 11.27 11.25 11.26 0.0M
2024-01-29 11.23 11.29 11.22 11.24 0.0M
2024-01-26 11.18 11.24 11.16 11.20 0.1M
2024-01-25 11.19 11.19 11.15 11.17 0.0M
2024-01-24 11.14 11.23 11.14 11.19 0.0M
2024-01-23 11.05 11.13 11.05 11.10 0.0M
2024-01-22 11.01 11.14 11.01 11.13 0.1M
2024-01-19 11.08 11.12 10.88 10.97 0.1M
2024-01-18 11.04 11.10 11.02 11.07 0.0M
2024-01-17 11.09 11.19 11.01 11.04 0.0M
2024-01-16 11.17 11.18 11.09 11.10 0.0M
2024-01-12 11.20 11.25 11.13 11.15 0.0M
2024-01-11 11.20 11.22 11.17 11.20 0.0M
2024-01-10 11.13 11.23 11.13 11.20 0.0M
2024-01-09 11.14 11.18 11.12 11.17 0.1M
2024-01-08 11.05 11.15 11.02 11.14 0.0M
2024-01-05 11.08 11.13 11.03 11.04 0.1M
2024-01-04 11.10 11.16 11.00 11.10 0.1M
2024-01-03 11.16 11.18 11.10 11.17 0.1M
2024-01-02 11.20 11.22 11.17 11.19 0.1M