NYSE - Delayed Quote • USD
Western Asset Global Corporate Defined Opportunity Fund Inc. (GDO)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.96 | 11.97 | 11.90 | 11.94 | 11.94 | 37,100 |
Apr 25, 2024 | 11.95 | 11.95 | 11.90 | 11.92 | 11.92 | 58,600 |
Apr 24, 2024 | 12.01 | 12.03 | 11.94 | 11.97 | 11.97 | 59,700 |
Apr 23, 2024 | 12.14 | 12.14 | 11.99 | 12.04 | 12.04 | 44,700 |
Apr 22, 2024 | 0.10 Dividend | |||||
Apr 22, 2024 | 11.94 | 12.07 | 11.91 | 12.04 | 12.04 | 19,400 |
Apr 19, 2024 | 11.97 | 12.23 | 11.97 | 12.00 | 11.90 | 26,800 |
Apr 18, 2024 | 11.97 | 11.99 | 11.91 | 11.95 | 11.85 | 41,400 |
Apr 17, 2024 | 11.98 | 12.03 | 11.94 | 11.96 | 11.86 | 24,900 |
Apr 16, 2024 | 12.02 | 12.02 | 11.95 | 11.95 | 11.85 | 31,400 |
Apr 15, 2024 | 12.18 | 12.18 | 12.00 | 12.00 | 11.90 | 37,500 |
Apr 12, 2024 | 12.12 | 12.14 | 12.08 | 12.10 | 12.00 | 54,300 |
Apr 11, 2024 | 12.25 | 12.25 | 12.10 | 12.11 | 12.01 | 46,100 |
Apr 10, 2024 | 12.27 | 12.27 | 12.19 | 12.21 | 12.11 | 96,300 |
Apr 9, 2024 | 12.28 | 12.30 | 12.24 | 12.28 | 12.18 | 40,800 |
Apr 8, 2024 | 12.26 | 12.39 | 12.21 | 12.22 | 12.12 | 35,100 |
Apr 5, 2024 | 12.30 | 12.34 | 12.29 | 12.29 | 12.19 | 47,700 |
Apr 4, 2024 | 12.38 | 12.44 | 12.30 | 12.33 | 12.23 | 33,300 |
Apr 3, 2024 | 12.32 | 12.37 | 12.25 | 12.34 | 12.24 | 34,200 |
Apr 2, 2024 | 12.45 | 12.46 | 12.34 | 12.37 | 12.26 | 48,000 |
Apr 1, 2024 | 12.54 | 12.54 | 12.43 | 12.44 | 12.33 | 59,300 |
Mar 28, 2024 | 12.41 | 12.49 | 12.41 | 12.48 | 12.37 | 27,900 |
Mar 27, 2024 | 12.40 | 12.47 | 12.39 | 12.44 | 12.33 | 57,000 |
Mar 26, 2024 | 12.43 | 12.49 | 12.37 | 12.40 | 12.29 | 66,900 |
Mar 25, 2024 | 12.53 | 12.53 | 12.40 | 12.44 | 12.33 | 51,500 |
Mar 22, 2024 | 12.57 | 12.57 | 12.45 | 12.50 | 12.39 | 51,400 |
Mar 21, 2024 | 12.45 | 12.54 | 12.42 | 12.53 | 12.42 | 118,300 |
Mar 20, 2024 | 0.10 Dividend | |||||
Mar 20, 2024 | 12.45 | 12.56 | 12.35 | 12.42 | 12.31 | 48,000 |
Mar 19, 2024 | 12.51 | 12.56 | 12.38 | 12.51 | 12.30 | 37,000 |
Mar 18, 2024 | 12.52 | 12.53 | 12.46 | 12.46 | 12.25 | 34,500 |
Mar 15, 2024 | 12.53 | 12.53 | 12.44 | 12.48 | 12.27 | 13,900 |
Mar 14, 2024 | 12.58 | 12.58 | 12.26 | 12.47 | 12.26 | 24,000 |
Mar 13, 2024 | 12.65 | 12.65 | 12.45 | 12.58 | 12.37 | 60,600 |
Mar 12, 2024 | 12.52 | 12.57 | 12.38 | 12.57 | 12.36 | 28,600 |
Mar 11, 2024 | 12.49 | 12.54 | 12.48 | 12.49 | 12.28 | 24,500 |
Mar 8, 2024 | 12.45 | 12.54 | 12.45 | 12.53 | 12.32 | 42,900 |
Mar 7, 2024 | 12.46 | 12.50 | 12.42 | 12.44 | 12.23 | 23,200 |
Mar 6, 2024 | 12.44 | 12.49 | 12.24 | 12.43 | 12.22 | 82,800 |
Mar 5, 2024 | 12.50 | 12.52 | 12.43 | 12.43 | 12.22 | 35,500 |
Mar 4, 2024 | 12.53 | 12.60 | 12.49 | 12.49 | 12.28 | 38,400 |
Mar 1, 2024 | 12.74 | 12.74 | 12.56 | 12.61 | 12.40 | 55,500 |
Feb 29, 2024 | 12.61 | 12.66 | 12.58 | 12.66 | 12.45 | 21,300 |
Feb 28, 2024 | 12.60 | 12.70 | 12.54 | 12.65 | 12.44 | 19,000 |
Feb 27, 2024 | 12.64 | 12.64 | 12.56 | 12.62 | 12.41 | 15,500 |
Feb 26, 2024 | 12.59 | 12.60 | 12.49 | 12.59 | 12.38 | 22,100 |
Feb 23, 2024 | 12.50 | 12.60 | 12.40 | 12.55 | 12.34 | 30,300 |
Feb 22, 2024 | 12.60 | 12.60 | 12.44 | 12.48 | 12.27 | 28,000 |
Feb 21, 2024 | 0.10 Dividend | |||||
Feb 21, 2024 | 12.50 | 12.70 | 12.50 | 12.59 | 12.38 | 72,600 |
Feb 20, 2024 | 12.63 | 12.66 | 12.41 | 12.52 | 12.21 | 68,500 |
Feb 16, 2024 | 12.69 | 12.69 | 12.56 | 12.61 | 12.30 | 22,300 |
Feb 15, 2024 | 12.49 | 12.63 | 12.46 | 12.58 | 12.27 | 31,500 |
Feb 14, 2024 | 12.56 | 12.56 | 12.50 | 12.52 | 12.21 | 25,500 |
Feb 13, 2024 | 12.61 | 12.61 | 12.50 | 12.51 | 12.20 | 29,600 |
Feb 12, 2024 | 12.58 | 12.65 | 12.58 | 12.60 | 12.29 | 18,700 |
Feb 9, 2024 | 12.70 | 12.70 | 12.56 | 12.57 | 12.26 | 20,800 |
Feb 8, 2024 | 12.71 | 12.71 | 12.59 | 12.64 | 12.33 | 15,800 |
Feb 7, 2024 | 12.75 | 12.75 | 12.64 | 12.65 | 12.34 | 39,500 |
Feb 6, 2024 | 12.55 | 12.75 | 12.52 | 12.71 | 12.40 | 31,800 |
Feb 5, 2024 | 12.54 | 12.57 | 12.46 | 12.50 | 12.19 | 28,400 |
Feb 2, 2024 | 12.62 | 12.62 | 12.54 | 12.58 | 12.27 | 53,900 |
Feb 1, 2024 | 12.62 | 12.68 | 12.51 | 12.66 | 12.35 | 80,600 |
Jan 31, 2024 | 12.44 | 12.52 | 12.42 | 12.52 | 12.21 | 45,200 |
Jan 30, 2024 | 12.56 | 12.56 | 12.37 | 12.40 | 12.10 | 54,900 |
Jan 29, 2024 | 12.39 | 12.49 | 12.39 | 12.45 | 12.14 | 54,200 |
Jan 26, 2024 | 12.46 | 12.47 | 12.34 | 12.39 | 12.09 | 34,400 |
Jan 25, 2024 | 12.48 | 12.59 | 12.34 | 12.40 | 12.10 | 57,100 |
Jan 24, 2024 | 12.52 | 12.52 | 12.39 | 12.42 | 12.11 | 41,800 |
Jan 23, 2024 | 0.10 Dividend | |||||
Jan 23, 2024 | 12.51 | 12.52 | 12.40 | 12.42 | 12.11 | 37,000 |
Jan 22, 2024 | 12.48 | 12.62 | 12.45 | 12.55 | 12.14 | 54,000 |
Jan 19, 2024 | 12.54 | 12.54 | 12.35 | 12.41 | 12.01 | 55,300 |
Jan 18, 2024 | 12.67 | 12.74 | 12.42 | 12.48 | 12.07 | 34,000 |
Jan 17, 2024 | 12.62 | 12.76 | 12.52 | 12.60 | 12.19 | 21,600 |
Jan 16, 2024 | 12.74 | 12.77 | 12.56 | 12.60 | 12.19 | 47,400 |
Jan 12, 2024 | 12.81 | 12.81 | 12.73 | 12.74 | 12.33 | 24,700 |
Jan 11, 2024 | 12.80 | 12.90 | 12.78 | 12.81 | 12.39 | 35,600 |
Jan 10, 2024 | 12.71 | 12.89 | 12.71 | 12.77 | 12.35 | 24,800 |
Jan 9, 2024 | 12.72 | 12.85 | 12.71 | 12.72 | 12.31 | 28,900 |
Jan 8, 2024 | 12.82 | 12.85 | 12.79 | 12.80 | 12.38 | 34,800 |
Jan 5, 2024 | 12.84 | 12.85 | 12.71 | 12.80 | 12.38 | 35,200 |
Jan 4, 2024 | 12.94 | 12.94 | 12.78 | 12.82 | 12.40 | 34,500 |
Jan 3, 2024 | 12.88 | 12.90 | 12.81 | 12.88 | 12.46 | 26,100 |
Jan 2, 2024 | 12.77 | 12.92 | 12.73 | 12.91 | 12.49 | 44,100 |
Dec 29, 2023 | 13.04 | 13.04 | 12.76 | 12.77 | 12.35 | 68,900 |
Dec 28, 2023 | 12.87 | 12.89 | 12.71 | 12.83 | 12.41 | 31,600 |
Dec 27, 2023 | 12.76 | 12.85 | 12.73 | 12.81 | 12.39 | 38,700 |
Dec 26, 2023 | 12.75 | 12.88 | 12.70 | 12.70 | 12.29 | 44,100 |
Dec 22, 2023 | 12.56 | 12.74 | 12.56 | 12.73 | 12.32 | 65,600 |
Dec 21, 2023 | 12.78 | 12.83 | 12.52 | 12.53 | 12.12 | 55,000 |
Dec 20, 2023 | 0.10 Dividend | |||||
Dec 20, 2023 | 12.66 | 12.75 | 12.63 | 12.66 | 12.25 | 23,900 |
Dec 19, 2023 | 12.53 | 12.82 | 12.53 | 12.75 | 12.24 | 61,600 |
Dec 18, 2023 | 12.41 | 12.52 | 12.41 | 12.49 | 11.99 | 68,600 |
Dec 15, 2023 | 12.49 | 12.56 | 12.38 | 12.52 | 12.02 | 64,400 |
Dec 14, 2023 | 12.32 | 12.46 | 12.28 | 12.40 | 11.90 | 37,800 |
Dec 13, 2023 | 12.20 | 12.34 | 12.17 | 12.28 | 11.79 | 50,900 |
Dec 12, 2023 | 12.10 | 12.18 | 12.10 | 12.16 | 11.67 | 31,200 |
Dec 11, 2023 | 12.13 | 12.19 | 12.09 | 12.12 | 11.63 | 28,700 |
Dec 8, 2023 | 12.09 | 12.18 | 12.08 | 12.17 | 11.68 | 52,300 |
Dec 7, 2023 | 12.18 | 12.23 | 12.14 | 12.16 | 11.67 | 26,300 |
Dec 6, 2023 | 12.16 | 12.20 | 12.14 | 12.18 | 11.69 | 48,900 |
Dec 5, 2023 | 12.08 | 12.17 | 12.08 | 12.16 | 11.67 | 60,800 |
Dec 4, 2023 | 12.05 | 12.15 | 12.03 | 12.06 | 11.57 | 42,900 |
Dec 1, 2023 | 12.08 | 12.15 | 12.02 | 12.15 | 11.66 | 30,400 |
Nov 30, 2023 | 12.00 | 12.04 | 11.96 | 12.03 | 11.55 | 24,600 |
Nov 29, 2023 | 11.89 | 12.01 | 11.89 | 12.00 | 11.52 | 51,000 |
Nov 28, 2023 | 11.91 | 11.93 | 11.86 | 11.88 | 11.40 | 27,500 |
Nov 27, 2023 | 11.87 | 11.87 | 11.77 | 11.87 | 11.39 | 31,900 |
Nov 24, 2023 | 11.90 | 11.92 | 11.85 | 11.86 | 11.38 | 10,900 |
Nov 22, 2023 | 11.82 | 11.83 | 11.77 | 11.79 | 11.32 | 25,600 |
Nov 21, 2023 | 0.10 Dividend | |||||
Nov 21, 2023 | 11.76 | 11.85 | 11.76 | 11.81 | 11.33 | 31,500 |
Nov 20, 2023 | 11.95 | 11.96 | 11.80 | 11.86 | 11.28 | 54,600 |
Nov 17, 2023 | 11.94 | 11.94 | 11.83 | 11.94 | 11.36 | 33,400 |
Nov 16, 2023 | 11.90 | 11.91 | 11.84 | 11.90 | 11.32 | 40,100 |
Nov 15, 2023 | 11.81 | 11.92 | 11.73 | 11.85 | 11.28 | 40,900 |
Nov 14, 2023 | 11.63 | 11.84 | 11.63 | 11.76 | 11.19 | 34,300 |
Nov 13, 2023 | 11.50 | 11.54 | 11.50 | 11.54 | 10.98 | 13,000 |
Nov 10, 2023 | 11.56 | 11.56 | 11.49 | 11.52 | 10.96 | 17,200 |
Nov 9, 2023 | 11.67 | 11.68 | 11.50 | 11.50 | 10.94 | 28,000 |
Nov 8, 2023 | 11.71 | 11.71 | 11.64 | 11.69 | 11.12 | 24,800 |
Nov 7, 2023 | 11.69 | 11.69 | 11.63 | 11.67 | 11.10 | 15,400 |
Nov 6, 2023 | 11.65 | 11.69 | 11.60 | 11.61 | 11.05 | 39,500 |
Nov 3, 2023 | 11.61 | 11.75 | 11.59 | 11.63 | 11.07 | 36,500 |
Nov 2, 2023 | 11.51 | 11.66 | 11.51 | 11.56 | 11.00 | 28,600 |
Nov 1, 2023 | 11.60 | 11.61 | 11.42 | 11.49 | 10.93 | 42,300 |
Oct 31, 2023 | 11.33 | 11.46 | 11.27 | 11.36 | 10.81 | 17,000 |
Oct 30, 2023 | 11.36 | 11.50 | 11.28 | 11.33 | 10.78 | 10,400 |
Oct 27, 2023 | 11.30 | 11.44 | 11.21 | 11.31 | 10.76 | 33,900 |
Oct 26, 2023 | 11.34 | 11.36 | 11.27 | 11.30 | 10.75 | 25,100 |
Oct 25, 2023 | 11.30 | 11.41 | 11.26 | 11.41 | 10.86 | 19,700 |
Oct 24, 2023 | 11.40 | 11.40 | 11.22 | 11.32 | 10.77 | 27,100 |
Oct 23, 2023 | 0.10 Dividend | |||||
Oct 23, 2023 | 11.33 | 11.33 | 11.24 | 11.25 | 10.70 | 19,500 |
Oct 20, 2023 | 11.48 | 11.50 | 11.37 | 11.41 | 10.76 | 10,700 |
Oct 19, 2023 | 11.55 | 11.55 | 11.43 | 11.45 | 10.80 | 7,100 |
Oct 18, 2023 | 11.51 | 11.61 | 11.41 | 11.52 | 10.86 | 15,500 |
Oct 17, 2023 | 11.53 | 11.63 | 11.50 | 11.57 | 10.91 | 12,700 |
Oct 16, 2023 | 11.57 | 11.59 | 11.50 | 11.52 | 10.86 | 45,400 |
Oct 13, 2023 | 11.60 | 11.60 | 11.47 | 11.53 | 10.87 | 4,300 |
Oct 12, 2023 | 11.68 | 11.71 | 11.49 | 11.59 | 10.93 | 19,100 |
Oct 11, 2023 | 11.62 | 11.75 | 11.57 | 11.68 | 11.01 | 35,200 |
Oct 10, 2023 | 11.55 | 11.60 | 11.51 | 11.59 | 10.93 | 18,900 |
Oct 9, 2023 | 11.48 | 11.59 | 11.45 | 11.56 | 10.90 | 7,500 |
Oct 6, 2023 | 11.60 | 11.62 | 11.50 | 11.56 | 10.90 | 20,900 |
Oct 5, 2023 | 11.77 | 11.77 | 11.56 | 11.61 | 10.95 | 51,300 |
Oct 4, 2023 | 11.58 | 11.89 | 11.56 | 11.89 | 11.21 | 54,400 |
Oct 3, 2023 | 11.65 | 11.73 | 11.53 | 11.58 | 10.92 | 40,900 |
Oct 2, 2023 | 12.02 | 12.02 | 11.60 | 11.69 | 11.02 | 39,300 |
Sep 29, 2023 | 11.87 | 11.88 | 11.77 | 11.85 | 11.17 | 17,000 |
Sep 28, 2023 | 11.79 | 11.80 | 11.64 | 11.80 | 11.13 | 42,300 |
Sep 27, 2023 | 11.81 | 11.82 | 11.75 | 11.76 | 11.09 | 30,100 |
Sep 26, 2023 | 11.82 | 11.88 | 11.73 | 11.77 | 11.10 | 20,400 |
Sep 25, 2023 | 11.78 | 11.84 | 11.78 | 11.82 | 11.15 | 35,800 |
Sep 22, 2023 | 11.79 | 11.86 | 11.74 | 11.80 | 11.13 | 15,600 |
Sep 21, 2023 | 0.10 Dividend | |||||
Sep 21, 2023 | 11.83 | 11.83 | 11.74 | 11.79 | 11.12 | 26,800 |
Sep 20, 2023 | 11.97 | 12.02 | 11.92 | 11.96 | 11.18 | 32,900 |
Sep 19, 2023 | 11.97 | 11.97 | 11.91 | 11.95 | 11.17 | 18,700 |
Sep 18, 2023 | 11.96 | 11.98 | 11.93 | 11.96 | 11.18 | 21,300 |
Sep 15, 2023 | 12.04 | 12.07 | 11.95 | 11.96 | 11.18 | 27,500 |
Sep 14, 2023 | 12.15 | 12.15 | 12.06 | 12.10 | 11.31 | 30,500 |
Sep 13, 2023 | 12.12 | 12.16 | 12.03 | 12.09 | 11.30 | 26,500 |
Sep 12, 2023 | 12.12 | 12.14 | 12.03 | 12.08 | 11.29 | 13,500 |
Sep 11, 2023 | 12.08 | 12.12 | 12.02 | 12.09 | 11.30 | 14,900 |
Sep 8, 2023 | 12.02 | 12.10 | 12.02 | 12.05 | 11.27 | 40,400 |
Sep 7, 2023 | 12.03 | 12.07 | 12.01 | 12.01 | 11.23 | 35,200 |
Sep 6, 2023 | 12.10 | 12.18 | 12.08 | 12.10 | 11.31 | 32,000 |
Sep 5, 2023 | 12.18 | 12.18 | 12.10 | 12.18 | 11.39 | 12,900 |
Sep 1, 2023 | 12.33 | 12.35 | 12.14 | 12.21 | 11.42 | 19,800 |
Aug 31, 2023 | 12.14 | 12.22 | 12.09 | 12.22 | 11.42 | 20,200 |
Aug 30, 2023 | 12.12 | 12.16 | 12.06 | 12.14 | 11.35 | 10,900 |
Aug 29, 2023 | 12.01 | 12.16 | 12.01 | 12.09 | 11.30 | 19,500 |
Aug 28, 2023 | 12.05 | 12.14 | 12.01 | 12.05 | 11.27 | 9,700 |
Aug 25, 2023 | 12.09 | 12.09 | 12.02 | 12.02 | 11.24 | 12,400 |
Aug 24, 2023 | 12.16 | 12.16 | 12.06 | 12.11 | 11.32 | 25,800 |
Aug 23, 2023 | 0.10 Dividend | |||||
Aug 23, 2023 | 12.09 | 12.16 | 12.08 | 12.13 | 11.34 | 18,300 |
Aug 22, 2023 | 12.29 | 12.29 | 12.09 | 12.16 | 11.27 | 12,000 |
Aug 21, 2023 | 12.32 | 12.32 | 12.16 | 12.20 | 11.31 | 8,100 |
Aug 18, 2023 | 12.32 | 12.34 | 12.24 | 12.27 | 11.38 | 12,100 |
Aug 17, 2023 | 12.37 | 12.41 | 12.29 | 12.31 | 11.41 | 3,200 |
Aug 16, 2023 | 12.43 | 12.45 | 12.30 | 12.34 | 11.44 | 5,800 |
Aug 15, 2023 | 12.56 | 12.56 | 12.36 | 12.37 | 11.47 | 14,200 |
Aug 14, 2023 | 12.49 | 12.53 | 12.41 | 12.52 | 11.61 | 6,700 |
Aug 11, 2023 | 12.55 | 12.57 | 12.40 | 12.45 | 11.54 | 9,700 |
Aug 10, 2023 | 12.48 | 12.57 | 12.47 | 12.54 | 11.63 | 12,000 |
Aug 9, 2023 | 12.48 | 12.50 | 12.37 | 12.50 | 11.59 | 18,600 |
Aug 8, 2023 | 12.39 | 12.43 | 12.32 | 12.43 | 11.52 | 12,800 |
Aug 7, 2023 | 12.41 | 12.43 | 12.31 | 12.38 | 11.48 | 39,500 |
Aug 4, 2023 | 12.35 | 12.46 | 12.33 | 12.40 | 11.50 | 22,500 |
Aug 3, 2023 | 12.45 | 12.45 | 12.35 | 12.35 | 11.45 | 19,100 |
Aug 2, 2023 | 12.52 | 12.60 | 12.39 | 12.51 | 11.60 | 34,900 |
Aug 1, 2023 | 12.70 | 12.70 | 12.49 | 12.53 | 11.62 | 39,300 |
Jul 31, 2023 | 12.65 | 12.67 | 12.52 | 12.60 | 11.68 | 31,500 |
Jul 28, 2023 | 12.53 | 12.68 | 12.53 | 12.63 | 11.71 | 11,800 |
Jul 27, 2023 | 12.61 | 12.65 | 12.52 | 12.52 | 11.61 | 9,600 |
Jul 26, 2023 | 12.52 | 12.60 | 12.52 | 12.60 | 11.68 | 12,300 |
Jul 25, 2023 | 12.54 | 12.57 | 12.49 | 12.57 | 11.65 | 18,200 |
Jul 24, 2023 | 12.51 | 12.58 | 12.50 | 12.54 | 11.63 | 23,300 |
Jul 21, 2023 | 0.10 Dividend | |||||
Jul 21, 2023 | 12.47 | 12.47 | 12.39 | 12.39 | 11.49 | 12,400 |
Jul 20, 2023 | 12.59 | 12.59 | 12.49 | 12.51 | 11.51 | 26,100 |
Jul 19, 2023 | 12.46 | 12.55 | 12.46 | 12.49 | 11.49 | 28,300 |
Jul 18, 2023 | 12.51 | 12.51 | 12.40 | 12.48 | 11.48 | 11,800 |
Jul 17, 2023 | 12.53 | 12.57 | 12.46 | 12.50 | 11.50 | 13,100 |
Jul 14, 2023 | 12.51 | 12.57 | 12.49 | 12.51 | 11.51 | 41,100 |
Jul 13, 2023 | 12.50 | 12.54 | 12.50 | 12.51 | 11.51 | 32,400 |
Jul 12, 2023 | 12.50 | 12.50 | 12.35 | 12.46 | 11.46 | 31,400 |
Jul 11, 2023 | 12.50 | 12.50 | 12.39 | 12.44 | 11.44 | 25,100 |
Jul 10, 2023 | 12.35 | 12.50 | 12.28 | 12.47 | 11.47 | 38,300 |
Jul 7, 2023 | 12.29 | 12.34 | 12.21 | 12.30 | 11.31 | 22,900 |
Jul 6, 2023 | 12.38 | 12.40 | 12.22 | 12.22 | 11.24 | 45,300 |
Jul 5, 2023 | 12.35 | 12.48 | 12.35 | 12.38 | 11.39 | 15,100 |
Jul 3, 2023 | 12.48 | 12.48 | 12.28 | 12.36 | 11.37 | 28,600 |
Jun 30, 2023 | 12.26 | 12.40 | 12.26 | 12.36 | 11.37 | 14,300 |
Jun 29, 2023 | 12.24 | 12.26 | 12.22 | 12.25 | 11.27 | 34,700 |
Jun 28, 2023 | 12.26 | 12.28 | 12.24 | 12.28 | 11.29 | 25,300 |
Jun 27, 2023 | 12.25 | 12.34 | 12.24 | 12.26 | 11.28 | 17,700 |
Jun 26, 2023 | 12.26 | 12.32 | 12.25 | 12.27 | 11.28 | 30,300 |
Jun 23, 2023 | 12.33 | 12.41 | 12.26 | 12.26 | 11.28 | 13,700 |
Jun 22, 2023 | 0.10 Dividend | |||||
Jun 22, 2023 | 12.36 | 12.49 | 12.33 | 12.34 | 11.35 | 9,600 |
Jun 21, 2023 | 12.50 | 12.50 | 12.42 | 12.44 | 11.35 | 10,400 |
Jun 20, 2023 | 12.44 | 12.50 | 12.39 | 12.43 | 11.34 | 21,800 |
Jun 16, 2023 | 12.51 | 12.51 | 12.45 | 12.45 | 11.36 | 11,600 |
Jun 15, 2023 | 12.40 | 12.49 | 12.27 | 12.39 | 11.30 | 13,300 |
Jun 14, 2023 | 12.43 | 12.48 | 12.29 | 12.41 | 11.32 | 8,000 |
Jun 13, 2023 | 12.44 | 12.44 | 12.32 | 12.38 | 11.29 | 18,900 |
Jun 12, 2023 | 12.29 | 12.50 | 12.20 | 12.32 | 11.24 | 36,300 |
Jun 9, 2023 | 12.22 | 12.30 | 12.22 | 12.23 | 11.16 | 15,000 |
Jun 8, 2023 | 12.15 | 12.23 | 12.15 | 12.21 | 11.14 | 16,600 |
Jun 7, 2023 | 12.13 | 12.23 | 12.13 | 12.19 | 11.12 | 39,700 |
Jun 6, 2023 | 12.05 | 12.20 | 12.05 | 12.18 | 11.11 | 14,300 |
Jun 5, 2023 | 12.06 | 12.16 | 12.04 | 12.12 | 11.06 | 28,600 |
Jun 2, 2023 | 12.10 | 12.19 | 12.06 | 12.15 | 11.08 | 16,100 |
Jun 1, 2023 | 12.12 | 12.26 | 12.09 | 12.10 | 11.04 | 48,800 |
May 31, 2023 | 12.14 | 12.32 | 12.13 | 12.17 | 11.10 | 40,000 |
May 30, 2023 | 12.12 | 12.29 | 12.12 | 12.15 | 11.08 | 11,900 |
May 26, 2023 | 12.12 | 12.19 | 12.12 | 12.13 | 11.07 | 9,400 |
May 25, 2023 | 12.17 | 12.17 | 12.12 | 12.13 | 11.07 | 7,300 |
May 24, 2023 | 12.14 | 12.49 | 12.12 | 12.14 | 11.07 | 30,800 |
May 23, 2023 | 12.25 | 12.45 | 12.14 | 12.16 | 11.09 | 12,900 |
May 22, 2023 | 0.10 Dividend | |||||
May 22, 2023 | 12.20 | 12.49 | 12.20 | 12.22 | 11.15 | 11,000 |
May 19, 2023 | 12.36 | 12.48 | 12.25 | 12.27 | 11.10 | 15,700 |
May 18, 2023 | 12.37 | 12.55 | 12.37 | 12.40 | 11.22 | 12,700 |
May 17, 2023 | 12.42 | 12.49 | 12.35 | 12.38 | 11.20 | 28,400 |
May 16, 2023 | 12.64 | 12.64 | 12.40 | 12.40 | 11.22 | 14,300 |
May 15, 2023 | 12.49 | 12.54 | 12.49 | 12.49 | 11.30 | 9,000 |
May 12, 2023 | 12.57 | 12.58 | 12.45 | 12.49 | 11.30 | 5,300 |
May 11, 2023 | 12.52 | 12.65 | 12.52 | 12.55 | 11.35 | 11,100 |
May 10, 2023 | 12.70 | 12.70 | 12.51 | 12.58 | 11.38 | 18,200 |
May 9, 2023 | 12.62 | 12.80 | 12.55 | 12.57 | 11.37 | 10,300 |
May 8, 2023 | 12.78 | 12.80 | 12.48 | 12.61 | 11.41 | 19,200 |
May 5, 2023 | 12.70 | 12.81 | 12.53 | 12.78 | 11.56 | 25,700 |
May 4, 2023 | 12.60 | 12.65 | 12.52 | 12.61 | 11.41 | 13,000 |
May 3, 2023 | 12.70 | 12.70 | 12.53 | 12.56 | 11.36 | 19,200 |
May 2, 2023 | 12.55 | 12.63 | 12.47 | 12.61 | 11.41 | 27,700 |
May 1, 2023 | 12.70 | 12.70 | 12.42 | 12.49 | 11.30 | 28,200 |
Apr 28, 2023 | 12.61 | 12.61 | 12.47 | 12.59 | 11.39 | 16,900 |
Apr 27, 2023 | 12.53 | 12.62 | 12.36 | 12.56 | 11.36 | 17,100 |
Related Tickers
HYI Western Asset High Yield Defined Opportunity Fund Inc.
11.55
+0.43%
BWG Legg Mason BW Global Income Opportunities Fund Inc.
7.91
+0.38%
EHI Western Asset Global High Income Fund Inc.
6.83
+0.59%
HNW Pioneer Diversified High Income Fund, Inc.
11.45
+0.70%
VLT Invesco High Income Trust II
10.42
+1.04%
DMO Western Asset Mortgage Opportunity Fund Inc.
11.24
-0.71%
FXBY Foxby Corp.
15.03
+1.62%
HMNU Human Unitec International, Inc.
0.0015
0.00%
GRF Eagle Capital Growth Fund, Inc.
9.35
+0.54%
VGI Virtus Global Multi-Sector Income Fund
7.27
+0.48%