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, 2020
7.740
7.798
7.715
7.755
266,435
+0.03(+0.37%)
May 28, 2020
7.697
7.740
7.697
7.726
450,261
+0.04(+0.56%)
May 27, 2020
7.654
7.693
7.639
7.683
208,751
+0.04(+0.57%)
May 26, 2020
7.647
7.661
7.627
7.639
107,343
+0.01(+0.09%)
May 22, 2020
7.574
7.632
7.560
7.632
117,691
+0.04(+0.47%)
May 21, 2020
7.553
7.625
7.538
7.596
101,794
+0.04(+0.57%)
May 20, 2020
7.524
7.582
7.524
7.553
128,819
+0.05(+0.73%)
May 19, 2020
7.433
7.512
7.433
7.498
234,061
+0.04(+0.58%)
May 18, 2020
7.440
7.469
7.412
7.455
150,097
+0.06(+0.78%)
May 15, 2020
7.419
7.426
7.390
7.397
80,263
-0.02(-0.29%)
May 14, 2020
7.440
7.440
7.383
7.419
120,960
-0.05(-0.67%)
May 13, 2020
7.476
7.476
7.383
7.469
311,785
-0.01(-0.19%)
May 12, 2020
7.491
7.497
7.455
7.484
88,713
+0.00(+0.00%)
May 11, 2020
7.476
7.498
7.440
7.484
126,936
+0.02(+0.29%)
May 08, 2020
7.448
7.505
7.430
7.462
293,788
+0.03(+0.39%)
May 07, 2020
7.405
7.527
7.405
7.433
266,006
+0.04(+0.49%)
May 06, 2020
7.369
7.419
7.369
7.397
158,452
+0.02(+0.29%)
May 05, 2020
7.419
7.419
7.361
7.376
238,875
-0.01(-0.19%)
May 04, 2020
7.390
7.451
7.354
7.390
219,082
+0.00(+0.00%)
May 01, 2020
7.354
7.426
7.354
7.390
129,088
+0.02(+0.29%)
Apr 30, 2020
7.405
7.411
7.354
7.369
247,424
-0.04(-0.49%)
Apr 29, 2020
7.369
7.412
7.369
7.405
237,039
+0.05(+0.68%)
Apr 28, 2020
7.383
7.397
7.340
7.354
164,934
+0.01(+0.20%)
Apr 27, 2020
7.383
7.408
7.325
7.340
323,538
-0.05(-0.68%)
Apr 24, 2020
7.405
7.412
7.354
7.390
103,215
+0.04(+0.49%)
Apr 23, 2020
7.369
7.426
7.311
7.354
122,154
+0.00(+0.00%)
Apr 22, 2020
7.347
7.354
7.304
7.354
133,125
+0.02(+0.25%)
Apr 21, 2020
7.407
7.407
7.293
7.335
191,061
-0.10(-1.35%)
Apr 20, 2020
7.378
7.436
7.357
7.436
232,383
+0.05(+0.68%)
Apr 17, 2020
7.414
7.414
7.350
7.386
307,667
+0.01(+0.10%)
Apr 16, 2020
7.414
7.461
7.371
7.378
171,533
-0.07(-0.96%)
Apr 15, 2020
7.393
7.558
7.386
7.450
212,596
+0.02(+0.29%)
Apr 14, 2020
7.321
7.436
7.321
7.429
147,007
+0.16(+2.17%)
Apr 13, 2020
7.343
7.353
7.242
7.271
336,207
-0.10(-1.36%)
Apr 09, 2020
7.192
7.393
7.185
7.371
302,083
+0.20(+2.80%)
Apr 08, 2020
7.042
7.190
7.042
7.171
255,325
+0.16(+2.25%)
Apr 07, 2020
7.049
7.113
7.013
7.013
424,874
+0.01(+0.20%)
Apr 06, 2020
7.128
7.128
6.970
6.999
196,986
-0.02(-0.31%)
Apr 03, 2020
6.949
7.035
6.949
7.020
107,488
+0.07(+1.03%)
Apr 02, 2020
6.841
6.984
6.841
6.949
156,153
+0.06(+0.94%)
Apr 01, 2020
6.834
6.956
6.770
6.884
469,533
+0.04(+0.52%)
Mar 31, 2020
6.877
6.992
6.848
6.848
775,904
-0.06(-0.83%)
Mar 30, 2020
7.049
7.098
6.877
6.906
518,341
-0.24(-3.31%)
Mar 27, 2020
6.999
7.164
6.984
7.142
235,636
-0.06(-0.80%)
Mar 26, 2020
6.949
7.257
6.949
7.199
326,634
+0.24(+3.50%)
Mar 25, 2020
6.684
7.056
6.684
6.956
389,979
+0.27(+3.96%)
Mar 24, 2020
6.562
6.891
6.511
6.691
857,134
+0.24(+3.66%)
Mar 23, 2020
6.512
6.563
6.376
6.454
500,145
-0.19(-2.85%)
Mar 20, 2020
6.494
6.758
6.447
6.644
1,067,002
+0.18(+2.76%)
Mar 19, 2020
6.101
6.472
5.880
6.465
830,689
+0.06(+0.89%)
Mar 18, 2020
6.351
6.529
5.887
6.408
646,952
-0.17(-2.60%)
Mar 17, 2020
6.594
6.653
6.401
6.579
762,874
-0.11(-1.60%)
Mar 16, 2020
6.779
6.800
6.644
6.686
485,934
-0.35(-4.97%)
Mar 13, 2020
6.929
7.086
6.779
7.036
745,808
+0.26(+3.79%)
Mar 12, 2020
7.086
7.122
6.693
6.779
653,645
-0.39(-5.47%)
Mar 11, 2020
7.421
7.473
7.157
7.172
693,741
-0.31(-4.19%)
Mar 10, 2020
7.735
7.735
7.450
7.486
1,350,467
-0.16(-2.15%)
Mar 09, 2020
8.235
8.257
7.585
7.650
899,661
-0.63(-7.59%)
Mar 06, 2020
8.292
8.313
8.256
8.278
222,817
-0.01(-0.17%)
Mar 05, 2020
8.256
8.292
8.232
8.292
180,398
+0.03(+0.35%)
Mar 04, 2020
8.285
8.342
8.233
8.263
270,830
-0.01(-0.09%)
Mar 03, 2020
8.263
8.313
8.242
8.270
201,135
+0.01(+0.09%)
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
.