Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Western Asset Inflation-Linked Opportunities & Income Fund
(NY:
WIW
)
8.610
-0.050 (-0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
5.493
5.508
5.459
5.469
341,807
-0.01(-0.18%)
May 28, 2009
5.488
5.488
5.441
5.478
340,166
+0.02(+0.36%)
May 27, 2009
5.483
5.483
5.439
5.459
410,296
-0.02(-0.36%)
May 26, 2009
5.439
5.478
5.439
5.478
262,754
+0.05(+0.90%)
May 22, 2009
5.469
5.469
5.424
5.429
292,898
-0.03(-0.63%)
May 21, 2009
5.420
5.468
5.411
5.464
333,963
+0.05(+0.91%)
May 20, 2009
5.498
5.513
5.405
5.415
591,690
-0.09(-1.60%)
May 19, 2009
5.449
5.513
5.449
5.503
347,267
+0.03(+0.63%)
May 18, 2009
5.449
5.483
5.406
5.469
313,113
+0.07(+1.27%)
May 15, 2009
5.459
5.483
5.385
5.400
207,616
-0.06(-1.08%)
May 14, 2009
5.351
5.459
5.351
5.459
221,770
+0.08(+1.55%)
May 13, 2009
5.454
5.454
5.375
5.375
220,779
-0.07(-1.26%)
May 12, 2009
5.454
5.483
5.400
5.444
412,517
-0.02(-0.45%)
May 11, 2009
5.464
5.503
5.444
5.469
268,182
+0.01(+0.18%)
May 08, 2009
5.434
5.483
5.410
5.459
370,022
+0.05(+1.00%)
May 07, 2009
5.390
5.483
5.387
5.405
377,998
+0.03(+0.64%)
May 06, 2009
5.317
5.380
5.317
5.371
305,172
+0.05(+1.01%)
May 05, 2009
5.385
5.444
5.292
5.317
311,411
-0.07(-1.27%)
May 04, 2009
5.444
5.469
5.380
5.385
451,798
-0.06(-1.08%)
May 01, 2009
5.498
5.498
5.429
5.444
535,035
-0.02(-0.45%)
Apr 30, 2009
5.518
5.518
5.464
5.469
512,531
-0.04(-0.80%)
Apr 29, 2009
5.513
5.518
5.483
5.513
547,228
-0.00(-0.09%)
Apr 28, 2009
5.473
5.518
5.444
5.518
582,693
+0.05(+0.99%)
Apr 27, 2009
5.395
5.473
5.395
5.464
478,739
+0.06(+1.09%)
Apr 24, 2009
5.385
5.405
5.356
5.405
536,648
+0.02(+0.46%)
Apr 23, 2009
5.405
5.405
5.371
5.380
503,179
+0.01(+0.18%)
Apr 22, 2009
5.375
5.375
5.346
5.371
503,159
+0.00(+0.09%)
Apr 21, 2009
5.371
5.405
5.312
5.366
693,811
+0.00(+0.00%)
Apr 20, 2009
5.346
5.424
5.326
5.366
629,895
+0.03(+0.55%)
Apr 17, 2009
5.321
5.341
5.282
5.336
473,191
-0.00(-0.09%)
Apr 16, 2009
5.326
5.371
5.307
5.341
229,220
+0.01(+0.28%)
Apr 15, 2009
5.282
5.326
5.228
5.326
348,332
+0.05(+0.93%)
Apr 14, 2009
5.268
5.297
5.268
5.277
167,975
-0.03(-0.55%)
Apr 13, 2009
5.272
5.326
5.248
5.307
226,984
+0.02(+0.46%)
Apr 09, 2009
5.282
5.312
5.253
5.282
219,046
+0.00(+0.09%)
Apr 08, 2009
5.223
5.277
5.223
5.277
426,163
+0.08(+1.51%)
Apr 07, 2009
5.199
5.253
5.194
5.199
265,476
-0.03(-0.66%)
Apr 06, 2009
5.214
5.263
5.199
5.233
214,793
+0.00(+0.09%)
Apr 03, 2009
5.297
5.297
5.218
5.228
210,081
-0.07(-1.30%)
Apr 02, 2009
5.292
5.321
5.248
5.297
425,095
+0.02(+0.37%)
Apr 01, 2009
5.228
5.311
5.228
5.277
308,438
+0.01(+0.28%)
Mar 31, 2009
5.282
5.288
5.248
5.263
251,805
+0.00(+0.00%)
Mar 30, 2009
5.268
5.286
5.248
5.263
221,880
-0.01(-0.28%)
Mar 26, 2009
5.277
5.292
5.258
5.277
419,019
+0.00(+0.09%)
Mar 25, 2009
5.233
5.287
5.223
5.272
333,847
+0.03(+0.56%)
Mar 24, 2009
5.179
5.253
5.169
5.243
320,627
+0.07(+1.33%)
Mar 23, 2009
5.209
5.209
5.140
5.174
308,506
-0.00(-0.09%)
Mar 20, 2009
5.214
5.214
5.160
5.179
195,352
-0.03(-0.57%)
Mar 19, 2009
5.199
5.248
5.174
5.209
466,825
+0.05(+0.95%)
Mar 18, 2009
5.022
5.174
5.017
5.160
341,940
+0.12(+2.43%)
Mar 17, 2009
5.027
5.037
4.998
5.037
197,079
+0.02(+0.49%)
Mar 16, 2009
5.012
5.027
4.978
5.012
190,823
+0.01(+0.20%)
Mar 13, 2009
4.963
5.003
4.954
5.003
0
+0.06(+1.19%)
Mar 12, 2009
4.860
5.012
4.846
4.944
936,420
+0.10(+2.02%)
Mar 11, 2009
4.762
4.851
4.733
4.846
305,425
+0.07(+1.44%)
Mar 10, 2009
4.792
4.860
4.738
4.777
1,033,839
+0.02(+0.52%)
Mar 09, 2009
4.806
4.865
4.743
4.753
516,762
-0.03(-0.62%)
Mar 06, 2009
4.900
4.905
4.782
4.782
0
-0.14(-2.79%)
Mar 05, 2009
4.998
5.042
4.910
4.919
626,531
-0.08(-1.67%)
Mar 04, 2009
4.983
5.027
4.959
5.003
554,299
+0.03(+0.59%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.