11.94
price down icon1.24%   -0.15
after-market After Hours: 11.97 0.03 +0.25%
loading

Western Asset Mortgage Opportunity Fund Inc Stock (DMO) Price History

The historical daily chart and data for Western Asset Mortgage Opportunity Fund Inc stock (DMO), show that the latest closing stock price as of November 21, 2024, is $11.94.
  • Western Asset Mortgage Opportunity Fund Inc all-time high stock price is $27.29, occurred on July 17, 2017.
  • The lowest Western Asset Mortgage Opportunity Fund Inc stock price recorded was $10.00 on October 30, 2023. Since then, Western Asset Mortgage Opportunity Fund Inc's stock price has risen over 19.40% to $11.94 now.
  • The 52-week high stock price for DMO is $12.34, representing a 3.35% increase from the current share price, occurred on July 22, 2024.
  • The 52-week low stock price for DMO is $10.62, indicating a -11.06% decrease from the current share price, occurred on December 01, 2023.
  • The closing price of Western Asset Mortgage Opportunity Fund Inc (DMO) stock in the beginning of 2023 was $15.16. The stock closed the year at $10.77, a loss of over -28.96% for the year.
The table below shows more information about DMO historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $12.03 $11.90 $0.13 41,272.0 -1.24%
Nov 20, 2024 $12.14 $11.99 $0.15 81,962.0 +0.75%
Nov 19, 2024 $12.07 $11.96 $0.105 107,968.0 -0.41%
Nov 18, 2024 $12.07 $11.91 $0.16 52,923.0 +0.92%
Nov 15, 2024 $12.03 $11.92 $0.11 59,713.0 -0.75%
Nov 14, 2024 $12.07 $11.93 $0.1426 58,215.0 +0.04%
Nov 13, 2024 $12.19 $12.02 $0.17 43,209.0 -1.11%
Nov 12, 2024 $12.24 $12.13 $0.105 52,911.0 -0.16%
Nov 11, 2024 $12.32 $12.18 $0.14 72,159.0 -0.81%
Nov 08, 2024 $12.28 $12.15 $0.13 37,475.0 +0.61%
Nov 07, 2024 $12.21 $12.12 $0.085 71,270.0 +0.29%
Nov 06, 2024 $12.17 $12.05 $0.1159 77,639.0 +0.58%
Nov 05, 2024 $12.18 $12.05 $0.13 65,538.0 +0.17%
Nov 04, 2024 $12.12 $12.05 $0.0677 19,531.0 +0.58%
Nov 01, 2024 $12.20 $11.94 $0.26 73,725.0 +0.33%
Oct 31, 2024 $12.00 $11.90 $0.10 28,641.0 +0.50%
Oct 30, 2024 $11.99 $11.87 $0.1199 42,845.0 -0.08%
Oct 29, 2024 $12.06 $11.91 $0.154 52,104.0 -0.58%
Oct 28, 2024 $12.13 $11.98 $0.15 45,090.0 -0.83%
Oct 25, 2024 $12.12 $12.07 $0.05 30,096.0 +0.12%
Oct 24, 2024 $12.15 $12.01 $0.1433 37,501.0 -1.11%
Oct 23, 2024 $12.22 $12.16 $0.0646 61,052.0 -0.08%

Western Asset Mortgage Opportunity Fund Inc Stock (DMO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Western Asset Mortgage Opportunity Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DMO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Western Asset Mortgage Opportunity Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Western Asset Mortgage Opportunity Fund Inc Stock (DMO) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $12.32 $11.90 $0.4199 956,782.0 -0.25%
Oct, 2024 $12.30 $11.87 $0.43 1,193,791.0 +0.00%
Sep, 2024 $12.17 $11.84 $0.3299 1,467,480.0 +0.34%
Aug, 2024 $12.29 $11.91 $0.38 1,571,351.0 -2.21%
Jul, 2024 $12.34 $11.91 $0.4299 1,123,922.0 +2.26%
Jun, 2024 $12.09 $11.76 $0.335 1,005,074.0 +1.53%
May, 2024 $11.79 $11.28 $0.51 1,058,059.0 +4.26%
Apr, 2024 $11.93 $11.16 $0.77 1,336,857.0 -3.76%
Mar, 2024 $11.80 $11.45 $0.3499 1,007,527.0 +2.18%
Feb, 2024 $11.50 $11.25 $0.254 991,934.0 +1.60%
Jan, 2024 $11.30 $10.88 $0.42 1,001,335.0 +0.98%

Western Asset Mortgage Opportunity Fund Inc Stock (DMO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.32 $10.62 $0.7009 1,018,349.0 +5.08%
Nov, 2023 $10.93 $10.26 $0.67 806,957.0 +3.30%
Oct, 2023 $10.85 $10.00 $0.85 909,712.0 -3.92%
Sep, 2023 $11.22 $10.47 $0.75 1,199,192.0 -2.37%
Aug, 2023 $11.33 $10.76 $0.57 1,037,107.0 -2.23%
Jul, 2023 $11.37 $10.25 $1.12 680,941.0 +6.05%
Jun, 2023 $10.91 $10.25 $0.66 850,782.0 +0.95%
May, 2023 $10.75 $10.14 $0.61 879,712.0 -0.76%
Apr, 2023 $10.78 $10.16 $0.62 1,855,591.0 +1.05%
Mar, 2023 $11.25 $10.20 $1.05 886,097.0 -6.28%
Feb, 2023 $11.66 $11.04 $0.62 761,355.0 +0.63%
Jan, 2023 $11.32 $10.74 $0.5788 1,034,123.0 +2.88%

Western Asset Mortgage Opportunity Fund Inc Stock (DMO) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $11.35 $10.52 $0.83 1,660,743.0 -2.80%
Nov, 2022 $11.34 $10.61 $0.73 780,061.0 +4.33%
Oct, 2022 $11.67 $10.45 $1.22 985,909.0 -4.41%
Sep, 2022 $12.08 $10.90 $1.18 671,684.0 -7.18%
Aug, 2022 $12.89 $11.92 $0.9699 832,331.0 +0.34%
Jul, 2022 $12.39 $11.51 $0.88 856,594.0 +2.14%
Jun, 2022 $12.27 $11.28 $0.9871 836,707.0 -3.87%
May, 2022 $12.72 $11.80 $0.92 1,055,166.0 -2.17%
Apr, 2022 $13.50 $12.20 $1.30 925,873.0 -7.11%
Mar, 2022 $14.27 $13.07 $1.20 820,127.0 -4.77%
Feb, 2022 $15.13 $13.87 $1.26 663,757.0 -6.02%
Jan, 2022 $15.66 $14.04 $1.62 659,745.0 -1.78%
closed_end_fund_debt FTF
$6.55
price up icon 0.61%
closed_end_fund_debt PTY
$14.58
price up icon 0.07%
closed_end_fund_debt GOF
$15.82
price up icon 0.64%
closed_end_fund_debt NZF
$12.62
price up icon 0.32%
closed_end_fund_debt JPC
$8.08
price up icon 0.50%
closed_end_fund_debt NVG
$12.74
price down icon 0.39%
Cap:     |  Volume (24h):