Western Asset Mortgage Opportunity Fund Inc (DMO) Historical Stock Data
11.64 ↑0.04 (0.30%)
As of May 17, 2024, 1:59pm EST.
Historical Data
In the past 30 trading days, DMO is down -0.10% a day on average. There have been 11 days where Western Asset Mortgage Opportunity Fund Inc closed green and 19 days where DMO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 11.65 | 11.64 | ↓$0.01 (-0.09%) | 11.60 | 11.66 | 36.85K |
| 2024-05-16 | 11.65 | 11.61 | ↓$0.04 (-0.39%) | 11.59 | 11.68 | 95.93K |
| 2024-05-15 | 11.66 | 11.67 | ↑$0.01 (0.06%) | 11.64 | 11.69 | 43.84K |
| 2024-05-14 | 11.74 | 11.64 | ↓$0.10 (-0.85%) | 11.63 | 11.77 | 55.42K |
| 2024-05-13 | 11.72 | 11.75 | ↑$0.03 (0.26%) | 11.71 | 11.78 | 43.21K |
| 2024-05-10 | 11.72 | 11.71 | ↓$0.01 (-0.09%) | 11.66 | 11.75 | 39.49K |
| 2024-05-09 | 11.71 | 11.70 | ↓$0.01 (-0.11%) | 11.66 | 11.73 | 26.90K |
| 2024-05-08 | 11.57 | 11.71 | ↑$0.14 (1.21%) | 11.53 | 11.74 | 72.78K |
| 2024-05-07 | 11.55 | 11.58 | ↑$0.02 (0.22%) | 11.50 | 11.59 | 46.83K |
| 2024-05-06 | 11.50 | 11.52 | ↑$0.02 (0.17%) | 11.48 | 11.55 | 48.52K |
| 2024-05-03 | 11.46 | 11.46 | ↑$0.00 (0.00%) | 11.45 | 11.51 | 37.99K |
| 2024-05-02 | 11.35 | 11.43 | ↑$0.08 (0.70%) | 11.34 | 11.43 | 38.04K |
| 2024-05-01 | 11.28 | 11.35 | ↑$0.07 (0.62%) | 11.28 | 11.54 | 63.67K |
| 2024-04-30 | 11.28 | 11.27 | ↓$0.01 (-0.09%) | 11.21 | 11.32 | 51.31K |
| 2024-04-29 | 11.29 | 11.28 | ↓$0.01 (-0.09%) | 11.25 | 11.31 | 80.06K |
| 2024-04-26 | 11.34 | 11.24 | ↓$0.10 (-0.88%) | 11.24 | 11.34 | 111.77K |
| 2024-04-25 | 11.34 | 11.32 | ↓$0.02 (-0.18%) | 11.32 | 11.37 | 37.44K |
| 2024-04-24 | 11.48 | 11.35 | ↓$0.14 (-1.18%) | 11.34 | 11.51 | 46.45K |
| 2024-04-23 | 11.60 | 11.48 | ↓$0.12 (-1.03%) | 11.47 | 11.69 | 66.48K |
| 2024-04-22 | 11.45 | 11.60 | ↑$0.15 (1.31%) | 11.45 | 11.65 | 48.52K |
| 2024-04-19 | 11.51 | 11.55 | ↑$0.04 (0.35%) | 11.51 | 11.71 | 59.52K |
| 2024-04-18 | 11.54 | 11.51 | ↓$0.03 (-0.26%) | 11.50 | 11.69 | 75.16K |
| 2024-04-17 | 11.53 | 11.52 | ↓$0.01 (-0.09%) | 11.48 | 11.57 | 42.93K |
| 2024-04-16 | 11.22 | 11.52 | ↑$0.30 (2.67%) | 11.22 | 11.52 | 81.42K |
| 2024-04-15 | 11.36 | 11.22 | ↓$0.14 (-1.23%) | 11.16 | 11.40 | 76.64K |
| 2024-04-12 | 11.45 | 11.36 | ↓$0.09 (-0.79%) | 11.35 | 11.46 | 45.48K |
| 2024-04-11 | 11.49 | 11.44 | ↓$0.05 (-0.48%) | 11.42 | 11.55 | 42.29K |
| 2024-04-10 | 11.56 | 11.48 | ↓$0.08 (-0.69%) | 11.41 | 11.58 | 85.12K |
| 2024-04-09 | 11.69 | 11.57 | ↓$0.12 (-1.03%) | 11.55 | 11.79 | 59.54K |
| 2024-04-08 | 11.80 | 11.69 | ↓$0.11 (-0.93%) | 11.69 | 11.80 | 69.59K |
Create an account or log in to view more rows.
$DMO Games being played here.
$DMO Yolo
$DMO lol who sold
$DMO I actually want the market pullback 5% is pretty crazy how this market keep going and going
$DMO ugh oh
we heatin back up
$DMO dont be a POS today
$DMO Nothing but time to wait
$DMO we need to get moving
$DMO to the moon
$DMO now is the time to slap that ask!!!