Western Asset Mortgage Defined Opportunity Fund Inc (DMO)
11.94
-0.15
(-1.24%)
USD |
NYSE |
Nov 21, 16:00
11.99
+0.05
(+0.42%)
After-Hours: 20:00
DMO Price: 11.94 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 12.00 | 12.03 | 11.90 | 11.94 | 41272.00 |
| Nov 20, 2024 | 11.99 | 12.14 | 11.99 | 12.09 | 81962.00 |
| Nov 19, 2024 | 12.07 | 12.07 | 11.96 | 12.00 | 107968.0 |
| Nov 18, 2024 | 11.91 | 12.07 | 11.91 | 12.05 | 52923.00 |
| Nov 15, 2024 | 11.98 | 12.03 | 11.92 | 11.94 | 59713.00 |
| Nov 14, 2024 | 12.07 | 12.07 | 11.93 | 12.03 | 58215.00 |
| Nov 13, 2024 | 12.15 | 12.19 | 12.02 | 12.02 | 43209.00 |
| Nov 12, 2024 | 12.22 | 12.24 | 12.13 | 12.16 | 52911.00 |
| Nov 11, 2024 | 12.28 | 12.32 | 12.18 | 12.18 | 72159.00 |
| Nov 08, 2024 | 12.20 | 12.28 | 12.15 | 12.28 | 37475.00 |
| Nov 07, 2024 | 12.16 | 12.20 | 12.12 | 12.20 | 71270.00 |
| Nov 06, 2024 | 12.07 | 12.17 | 12.05 | 12.17 | 77639.00 |
| Nov 05, 2024 | 12.09 | 12.18 | 12.05 | 12.10 | 65538.00 |
| Nov 04, 2024 | 12.05 | 12.12 | 12.05 | 12.08 | 19531.00 |
| Nov 01, 2024 | 11.99 | 12.20 | 11.94 | 12.01 | 73725.00 |
| Oct 31, 2024 | 11.90 | 12.00 | 11.90 | 11.97 | 28642.00 |
| Oct 30, 2024 | 11.93 | 11.99 | 11.87 | 11.91 | 42846.00 |
| Oct 29, 2024 | 11.98 | 12.06 | 11.91 | 11.92 | 52204.00 |
| Oct 28, 2024 | 12.11 | 12.13 | 11.98 | 11.99 | 45173.00 |
| Oct 25, 2024 | 12.09 | 12.12 | 12.07 | 12.09 | 30096.00 |
| Oct 24, 2024 | 12.11 | 12.15 | 12.01 | 12.08 | 37501.00 |
| Oct 23, 2024 | 12.20 | 12.22 | 12.16 | 12.21 | 61252.00 |
| Oct 22, 2024 | 12.17 | 12.23 | 12.15 | 12.22 | 54752.00 |
| Oct 21, 2024 | 12.29 | 12.29 | 12.11 | 12.18 | 60743.00 |
| Oct 18, 2024 | 12.25 | 12.27 | 12.22 | 12.27 | 26477.00 |
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
21.38
Maximum
Feb 18 2020
13.20
Average
12.25
Median
May 05 2022