Western Asset Mortgage Opportunity Fund Inc. (DMO)
NYSE: DMO · Real-Time Price · USD
11.93
+0.01 (0.08%)
Aug 7, 2025, 4:00 PM - Market closed
The Shyft Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 11.95 | 11.97 | 11.88 | 11.93 | 11.93 | 0.08% | 47,940 |
| Aug 6, 2025 | 11.91 | 11.93 | 11.91 | 11.92 | 11.92 | 0.08% | 32,250 |
| Aug 5, 2025 | 11.88 | 11.93 | 11.86 | 11.91 | 11.91 | 0.08% | 80,948 |
| Aug 4, 2025 | 11.86 | 11.93 | 11.84 | 11.90 | 11.90 | 0.25% | 77,334 |
| Aug 1, 2025 | 11.87 | 11.87 | 11.82 | 11.87 | 11.87 | 0.21% | 55,578 |
| Jul 31, 2025 | 11.83 | 11.87 | 11.82 | 11.85 | 11.85 | 0.30% | 42,718 |
| Jul 30, 2025 | 11.82 | 11.86 | 11.80 | 11.81 | 11.81 | -0.34% | 44,929 |
| Jul 29, 2025 | 11.85 | 11.86 | 11.81 | 11.85 | 11.85 | 0.30% | 66,191 |
| Jul 28, 2025 | 11.82 | 11.85 | 11.79 | 11.82 | 11.82 | -0.13% | 40,798 |
| Jul 25, 2025 | 11.81 | 11.88 | 11.80 | 11.83 | 11.83 | 0.06% | 31,434 |
| Jul 24, 2025 | 11.81 | 11.86 | 11.80 | 11.82 | 11.82 | -1.00% | 55,836 |
| Jul 23, 2025 | 11.98 | 12.01 | 11.92 | 11.94 | 11.81 | -0.14% | 97,492 |
| Jul 22, 2025 | 11.97 | 11.99 | 11.95 | 11.96 | 11.83 | -0.08% | 32,129 |
| Jul 21, 2025 | 11.97 | 12.02 | 11.96 | 11.97 | 11.84 | 0.08% | 56,420 |
| Jul 18, 2025 | 12.05 | 12.05 | 11.95 | 11.96 | 11.83 | -0.50% | 38,704 |
| Jul 17, 2025 | 12.04 | 12.04 | 11.97 | 12.02 | 11.89 | -0.17% | 30,709 |
| Jul 16, 2025 | 12.03 | 12.05 | 11.96 | 12.04 | 11.91 | 0.33% | 38,321 |
| Jul 15, 2025 | 11.96 | 12.00 | 11.96 | 12.00 | 11.87 | 0.76% | 34,363 |
| Jul 14, 2025 | 11.90 | 11.99 | 11.90 | 11.91 | 11.78 | -0.08% | 94,786 |
| Jul 11, 2025 | 11.89 | 11.94 | 11.88 | 11.92 | 11.79 | 0.34% | 50,540 |
| Jul 10, 2025 | 11.95 | 11.95 | 11.88 | 11.88 | 11.75 | -0.50% | 68,301 |
| Jul 9, 2025 | 11.94 | 11.97 | 11.91 | 11.94 | 11.81 | -0.08% | 37,250 |
| Jul 8, 2025 | 11.99 | 11.99 | 11.92 | 11.95 | 11.82 | -0.17% | 33,146 |
| Jul 7, 2025 | 11.95 | 11.99 | 11.89 | 11.97 | 11.84 | 0.17% | 52,737 |
| Jul 3, 2025 | 11.99 | 12.00 | 11.92 | 11.95 | 11.82 | -0.25% | 18,655 |
| Jul 2, 2025 | 12.00 | 12.00 | 11.95 | 11.98 | 11.85 | 0.25% | 50,654 |
| Jul 1, 2025 | 11.95 | 12.00 | 11.86 | 11.95 | 11.82 | 0.08% | 55,920 |
| Jun 30, 2025 | 11.84 | 11.95 | 11.83 | 11.94 | 11.81 | 0.59% | 50,484 |
| Jun 27, 2025 | 11.84 | 11.92 | 11.83 | 11.87 | 11.74 | 0.17% | 22,631 |
| Jun 26, 2025 | 11.83 | 11.87 | 11.80 | 11.85 | 11.72 | - | 36,387 |
| Jun 25, 2025 | 11.80 | 11.86 | 11.75 | 11.85 | 11.72 | 0.08% | 57,393 |
| Jun 24, 2025 | 11.88 | 11.91 | 11.82 | 11.84 | 11.71 | -0.66% | 56,640 |
| Jun 23, 2025 | 11.82 | 11.95 | 11.82 | 11.92 | 11.79 | -0.43% | 50,919 |
| Jun 20, 2025 | 11.99 | 12.00 | 11.94 | 11.97 | 11.71 | -0.08% | 49,809 |
| Jun 18, 2025 | 11.93 | 11.99 | 11.93 | 11.98 | 11.72 | 0.50% | 40,968 |
| Jun 17, 2025 | 11.95 | 11.96 | 11.89 | 11.92 | 11.66 | - | 37,426 |
| Jun 16, 2025 | 11.89 | 11.94 | 11.86 | 11.92 | 11.66 | 0.42% | 27,561 |
| Jun 13, 2025 | 11.85 | 11.89 | 11.83 | 11.87 | 11.61 | 0.17% | 45,771 |
| Jun 12, 2025 | 11.83 | 11.88 | 11.81 | 11.85 | 11.60 | 0.08% | 54,722 |
| Jun 11, 2025 | 11.84 | 11.89 | 11.83 | 11.84 | 11.58 | - | 57,080 |
| Jun 10, 2025 | 11.82 | 11.84 | 11.81 | 11.84 | 11.59 | - | 35,782 |
| Jun 9, 2025 | 11.84 | 11.85 | 11.81 | 11.84 | 11.59 | 0.08% | 42,469 |
| Jun 6, 2025 | 11.87 | 11.87 | 11.80 | 11.83 | 11.58 | -0.08% | 34,795 |
| Jun 5, 2025 | 11.85 | 11.88 | 11.82 | 11.84 | 11.59 | -0.08% | 38,232 |
| Jun 4, 2025 | 11.87 | 11.88 | 11.81 | 11.85 | 11.60 | -0.08% | 53,016 |
| Jun 3, 2025 | 11.79 | 11.86 | 11.79 | 11.86 | 11.60 | 0.51% | 67,296 |
| Jun 2, 2025 | 11.71 | 11.81 | 11.70 | 11.80 | 11.55 | 1.03% | 67,893 |
| May 30, 2025 | 11.63 | 11.70 | 11.63 | 11.68 | 11.43 | 0.17% | 26,884 |
| May 29, 2025 | 11.61 | 11.71 | 11.61 | 11.66 | 11.41 | 0.52% | 28,092 |
| May 28, 2025 | 11.65 | 11.67 | 11.60 | 11.60 | 11.35 | -0.43% | 16,631 |