Western Asset Mortgage Defined Opportunity Fund Inc (DMO)
11.35
+0.08
(+0.71%)
USD |
NYSE |
May 01, 16:00
11.35
0.00 (0.00%)
Pre-Market: 20:00
DMO Price: 11.35 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 11.28 | 11.54 | 11.28 | 11.35 | 63709.00 |
Apr 30, 2024 | 11.28 | 11.32 | 11.21 | 11.27 | 51308.00 |
Apr 29, 2024 | 11.29 | 11.31 | 11.25 | 11.28 | 80056.00 |
Apr 26, 2024 | 11.34 | 11.34 | 11.24 | 11.24 | 111772.0 |
Apr 25, 2024 | 11.34 | 11.37 | 11.32 | 11.32 | 37438.00 |
Apr 24, 2024 | 11.48 | 11.51 | 11.34 | 11.34 | 46522.00 |
Apr 23, 2024 | 11.60 | 11.69 | 11.47 | 11.48 | 66478.00 |
Apr 22, 2024 | 11.45 | 11.65 | 11.45 | 11.60 | 48522.00 |
Apr 19, 2024 | 11.51 | 11.71 | 11.51 | 11.55 | 59517.00 |
Apr 18, 2024 | 11.54 | 11.69 | 11.50 | 11.51 | 75159.00 |
Apr 17, 2024 | 11.53 | 11.57 | 11.48 | 11.52 | 42932.00 |
Apr 16, 2024 | 11.22 | 11.52 | 11.22 | 11.52 | 81424.00 |
Apr 15, 2024 | 11.36 | 11.40 | 11.16 | 11.22 | 76643.00 |
Apr 12, 2024 | 11.45 | 11.46 | 11.35 | 11.36 | 45578.00 |
Apr 11, 2024 | 11.49 | 11.55 | 11.42 | 11.44 | 42605.00 |
Apr 10, 2024 | 11.56 | 11.58 | 11.41 | 11.48 | 85123.00 |
Apr 09, 2024 | 11.69 | 11.79 | 11.54 | 11.57 | 59540.00 |
Apr 08, 2024 | 11.80 | 11.80 | 11.68 | 11.69 | 69590.00 |
Apr 05, 2024 | 11.84 | 11.93 | 11.83 | 11.83 | 41585.00 |
Apr 04, 2024 | 11.80 | 11.89 | 11.73 | 11.88 | 60641.00 |
Apr 03, 2024 | 11.66 | 11.80 | 11.65 | 11.77 | 64939.00 |
Apr 02, 2024 | 11.68 | 11.68 | 11.61 | 11.64 | 45120.00 |
Apr 01, 2024 | 11.71 | 11.73 | 11.67 | 11.67 | 44912.00 |
Mar 28, 2024 | 11.61 | 11.71 | 11.61 | 11.71 | 26755.00 |
Mar 27, 2024 | 11.55 | 11.61 | 11.53 | 11.61 | 44937.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.11
Minimum
Oct 30 2023
22.35
Maximum
Aug 09 2019
14.29
Average
13.50
Median
Mar 24 2020