Western Asset Mortgage Defined Opportunity Fund Inc (DMO)
11.76
+0.03
(+0.26%)
USD |
NYSE |
May 21, 12:57
DMO Price: 11.76 for May 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2024 | 11.65 | 11.73 | 11.65 | 11.73 | 50447.00 |
May 17, 2024 | 11.65 | 11.66 | 11.60 | 11.64 | 36876.00 |
May 16, 2024 | 11.65 | 11.68 | 11.59 | 11.60 | 95930.00 |
May 15, 2024 | 11.66 | 11.69 | 11.63 | 11.67 | 43837.00 |
May 14, 2024 | 11.74 | 11.77 | 11.63 | 11.64 | 55443.00 |
May 13, 2024 | 11.72 | 11.78 | 11.71 | 11.75 | 43205.00 |
May 10, 2024 | 11.72 | 11.75 | 11.66 | 11.71 | 39485.00 |
May 09, 2024 | 11.71 | 11.73 | 11.66 | 11.70 | 26901.00 |
May 08, 2024 | 11.57 | 11.74 | 11.53 | 11.71 | 72779.00 |
May 07, 2024 | 11.55 | 11.59 | 11.50 | 11.58 | 46830.00 |
May 06, 2024 | 11.50 | 11.55 | 11.48 | 11.52 | 48517.00 |
May 03, 2024 | 11.46 | 11.51 | 11.45 | 11.46 | 37989.00 |
May 02, 2024 | 11.35 | 11.43 | 11.34 | 11.43 | 38041.00 |
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 |
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
14.19
Average
13.40
Median