WEA: Historical Prices for WESTERN ASSET BND FD

Date	Open	High	Low	Close	Volume	Adj Close*
30-Dec-09	13.51	13.61	13.50	13.50	19,300	13.50
29-Dec-09	13.67	13.70	13.65	13.65	14,300	13.65
28-Dec-09	13.67	13.69	13.53	13.60	27,100	13.60
24-Dec-09	13.47	13.70	13.42	13.62	19,400	13.62
23-Dec-09	13.48	13.48	13.38	13.47	30,500	13.47
22-Dec-09	13.40	13.48	13.34	13.47	16,600	13.47
21-Dec-09	13.52	13.52	13.22	13.42	27,200	13.42
18-Dec-09	13.48	13.49	13.20	13.48	27,900	13.48
17-Dec-09	13.49	13.49	13.14	13.32	43,900	13.32
16-Dec-09	13.34	13.74	13.34	13.50	33,200	13.50
15-Dec-09	13.27	13.43	13.15	13.41	27,700	13.41
14-Dec-09	13.30	13.37	13.14	13.23	37,800	13.23
11-Dec-09	13.21	13.47	13.14	13.32	21,500	13.32
11-Dec-09	$ 0.208 Dividend
10-Dec-09	13.17	13.35	13.13	13.34	22,100	13.13
9-Dec-09	13.11	13.32	13.10	13.14	40,400	12.94
8-Dec-09	13.06	13.19	13.06	13.10	35,600	12.90
7-Dec-09	13.10	13.11	13.01	13.06	26,200	12.86
4-Dec-09	12.94	13.15	12.94	13.10	26,000	12.90
3-Dec-09	12.94	12.99	12.89	12.95	19,900	12.75
2-Dec-09	12.98	12.99	12.89	12.94	41,200	12.74
1-Dec-09	12.82	12.95	12.78	12.95	41,300	12.75
30-Nov-09	12.87	12.87	12.73	12.85	45,500	12.65
27-Nov-09	12.70	12.87	12.67	12.77	43,300	12.57
25-Nov-09	12.68	12.80	12.65	12.80	51,400	12.60
24-Nov-09	12.58	12.60	12.42	12.60	66,100	12.40
23-Nov-09	12.39	12.58	12.39	12.52	83,600	12.32
20-Nov-09	12.35	12.43	12.35	12.35	40,800	12.16
19-Nov-09	12.39	12.59	12.10	12.40	48,000	12.21
18-Nov-09	12.20	12.52	12.20	12.39	113,400	12.20
17-Nov-09	12.29	12.29	12.17	12.20	40,300	12.01
16-Nov-09	12.31	12.33	12.14	12.23	212,100	12.04
13-Nov-09	12.09	12.26	12.01	12.24	55,800	12.05
12-Nov-09	12.00	12.12	12.00	12.02	25,500	11.83
11-Nov-09	12.06	12.18	11.99	11.99	48,400	11.80
10-Nov-09	12.20	12.25	12.03	12.08	46,700	11.89
10-Nov-09	$ 0.10 Dividend
9-Nov-09	12.46	12.46	12.25	12.25	49,200	11.96
6-Nov-09	12.35	12.47	12.19	12.36	49,300	12.07
5-Nov-09	12.53	12.75	12.41	12.42	175,800	12.13
4-Nov-09	12.68	12.73	12.41	12.65	38,000	12.35
3-Nov-09	12.75	12.76	12.59	12.68	23,000	12.38
2-Nov-09	12.28	12.73	12.15	12.73	20,400	12.43
30-Oct-09	12.55	12.55	12.18	12.28	18,500	11.99
29-Oct-09	12.52	12.76	12.50	12.53	29,500	12.23
28-Oct-09	12.92	12.94	12.56	12.56	44,200	12.26
27-Oct-09	12.94	12.97	12.86	12.93	21,700	12.62
26-Oct-09	12.94	12.99	12.82	12.93	16,500	12.62
23-Oct-09	12.86	12.96	12.74	12.92	32,900	12.61
22-Oct-09	12.63	12.87	12.63	12.81	20,000	12.51
21-Oct-09	12.74	12.74	12.56	12.62	34,700	12.32
20-Oct-09	12.87	12.87	12.70	12.78	22,400	12.48
19-Oct-09	12.51	12.95	12.51	12.87	38,100	12.57
16-Oct-09	12.56	12.56	12.46	12.46	18,500	12.17
15-Oct-09	12.65	12.76	12.54	12.56	17,300	12.26
14-Oct-09	12.72	12.73	12.66	12.70	23,800	12.40
13-Oct-09	12.80	12.80	12.67	12.72	24,500	12.42
12-Oct-09	13.08	13.08	12.89	12.93	14,800	12.62
12-Oct-09	$ 0.10 Dividend
9-Oct-09	12.73	13.10	12.69	13.09	128,500	12.68
8-Oct-09	12.76	12.85	12.66	12.79	24,900	12.39
7-Oct-09	12.75	12.80	12.65	12.76	30,800	12.36
6-Oct-09	12.94	12.97	12.67	12.78	21,800	12.38
5-Oct-09	12.90	12.95	12.85	12.91	9,000	12.51
2-Oct-09	12.83	13.09	12.41	12.95	41,000	12.55
1-Oct-09	13.01	13.02	12.95	12.96	12,200	12.56
30-Sep-09	13.02	13.15	12.92	13.02	23,600	12.62
29-Sep-09	12.98	13.21	12.98	13.05	38,000	12.64
28-Sep-09	12.77	13.32	12.77	13.05	27,500	12.64
* 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