IGI: Historical Prices for WESTERN ASSET INVT

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	19.75	19.75	19.57	19.62	11,700	19.62
25-Nov-09	19.55	19.68	19.43	19.68	29,400	19.68
24-Nov-09	19.50	19.70	19.33	19.44	89,000	19.44
23-Nov-09	19.47	19.73	19.40	19.46	60,400	19.46
20-Nov-09	19.56	19.62	19.26	19.57	51,400	19.57
19-Nov-09	19.67	19.75	19.39	19.56	106,000	19.56
18-Nov-09	19.69	19.76	19.41	19.58	93,100	19.58
18-Nov-09	$ 0.105 Dividend
17-Nov-09	19.89	19.91	19.61	19.73	66,900	19.62
16-Nov-09	19.85	20.00	19.73	19.81	82,000	19.70
13-Nov-09	19.64	19.84	19.64	19.80	47,000	19.69
12-Nov-09	19.77	19.77	19.57	19.64	60,100	19.54
11-Nov-09	19.93	19.99	19.35	19.71	102,700	19.61
10-Nov-09	19.42	19.66	19.35	19.43	30,500	19.33
9-Nov-09	19.19	19.39	19.14	19.35	25,900	19.25
6-Nov-09	18.81	19.24	18.76	19.22	26,700	19.12
5-Nov-09	18.84	18.87	18.82	18.83	25,800	18.73
4-Nov-09	18.83	19.06	18.81	18.88	69,500	18.78
3-Nov-09	18.89	19.08	18.83	18.95	55,600	18.85
2-Nov-09	19.30	19.30	18.89	18.96	41,500	18.86
30-Oct-09	19.00	19.09	18.85	19.04	36,600	18.94
29-Oct-09	18.70	18.99	18.70	18.99	29,300	18.89
28-Oct-09	18.88	18.88	18.59	18.62	55,900	18.52
27-Oct-09	18.68	18.88	18.57	18.88	76,900	18.78
26-Oct-09	19.08	19.18	18.61	18.69	96,600	18.59
23-Oct-09	19.20	19.21	19.02	19.05	40,800	18.95
22-Oct-09	19.32	19.36	19.06	19.11	88,400	19.01
21-Oct-09	19.35	19.54	19.31	19.33	25,800	19.23
21-Oct-09	$ 0.105 Dividend
20-Oct-09	19.43	19.50	19.43	19.50	14,600	19.29
19-Oct-09	19.39	19.41	19.26	19.40	25,000	19.19
16-Oct-09	19.47	19.55	19.32	19.41	36,800	19.20
15-Oct-09	19.76	19.88	19.40	19.54	30,700	19.33
14-Oct-09	19.80	19.80	19.67	19.73	10,200	19.52
13-Oct-09	19.62	19.85	19.42	19.85	29,100	19.64
12-Oct-09	19.68	19.70	19.52	19.56	21,500	19.35
9-Oct-09	19.70	19.74	19.53	19.65	36,700	19.44
8-Oct-09	19.86	19.89	19.60	19.73	32,900	19.52
7-Oct-09	19.80	19.85	19.75	19.80	15,800	19.59
6-Oct-09	19.83	19.95	19.53	19.75	32,000	19.54
5-Oct-09	19.59	19.80	19.59	19.80	34,300	19.59
2-Oct-09	19.51	19.87	19.50	19.62	43,300	19.41
1-Oct-09	19.33	19.58	19.29	19.55	57,900	19.34
30-Sep-09	19.34	19.36	19.21	19.34	39,400	19.13
29-Sep-09	19.30	19.43	19.21	19.28	68,800	19.07
28-Sep-09	19.45	19.45	19.26	19.33	35,000	19.12
25-Sep-09	19.35	19.38	19.25	19.31	69,100	19.10
24-Sep-09	19.46	19.50	19.36	19.36	79,900	19.15
23-Sep-09	19.69	19.91	19.46	19.46	60,000	19.25
22-Sep-09	19.51	19.96	19.40	19.47	88,700	19.26
21-Sep-09	19.73	19.85	19.45	19.55	51,100	19.34
18-Sep-09	19.47	19.70	19.41	19.70	48,400	19.49
17-Sep-09	19.31	19.40	19.20	19.34	52,700	19.13
16-Sep-09	19.11	19.39	19.07	19.31	81,700	19.10
16-Sep-09	$ 0.105 Dividend
15-Sep-09	19.28	19.33	19.14	19.28	64,700	18.97
14-Sep-09	19.28	19.32	19.21	19.25	63,700	18.94
11-Sep-09	19.40	19.50	19.30	19.33	36,000	19.02
10-Sep-09	19.36	19.53	19.32	19.40	25,500	19.09
9-Sep-09	19.42	19.64	19.40	19.42	33,700	19.11
8-Sep-09	19.67	19.80	19.46	19.46	47,100	19.15
4-Sep-09	19.55	19.80	19.50	19.62	21,500	19.30
3-Sep-09	19.56	19.64	19.40	19.59	27,200	19.28
2-Sep-09	19.74	19.74	19.54	19.59	23,800	19.28
1-Sep-09	19.71	19.78	19.70	19.70	12,300	19.38
31-Aug-09	19.80	19.80	19.60	19.76	16,500	19.44
28-Aug-09	19.65	19.80	19.65	19.75	21,300	19.43
27-Aug-09	19.90	19.90	19.54	19.65	46,200	19.33
26-Aug-09	19.45	19.67	19.45	19.49	22,500	19.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions