Western Asset Global Partners Income Fund, Inc. Historical Stock Prices

GDF 
$10.2833
*  
0.1133
1.11%
Get GDF Alerts
*Delayed - data as of Oct. 17, 2014  -  Find a broker to begin trading GDF now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  10.20  10.331  10.19  10.2833 57,893
10/17/2014 10.2 10.331 10.19 10.2833 57,893
10/16/2014 10.01 10.18 9.821 10.17 116,605
10/15/2014 10.08 10.11 10.0016 10.042 55,691
10/14/2014 10.19 10.19 10.1232 10.1399 30,513
10/13/2014 10.2 10.28 10.1632 10.17 42,750
10/10/2014 10.26 10.32 10.22 10.22 38,488
10/09/2014 10.38 10.38 10.29 10.3 49,571
10/08/2014 10.32 10.4 10.32 10.38 40,840
10/07/2014 10.3 10.38 10.3 10.35 105,671
10/06/2014 10.37 10.45 10.07 10.35 222,118
10/03/2014 10.39 10.39 10.333 10.37 67,173
10/02/2014 10.34 10.4 10.28 10.4 94,028
10/01/2014 10.33 10.43 10.33 10.3999 87,237
09/30/2014 10.3 10.41 9.76 10.4 224,902
09/29/2014 10.58 10.58 9.67 10.42 319,637
09/26/2014 10.65 10.65 10.54 10.6 26,748
09/25/2014 10.74 10.74 10.49 10.63 78,433
09/24/2014 10.73 10.78 10.72 10.7232 36,618
09/23/2014 10.78 10.82 10.74 10.75 36,561
09/22/2014 10.77 10.79 10.74 10.76 25,765
09/19/2014 10.77 10.8 10.74 10.77 13,840
09/18/2014 10.72 10.78 10.72 10.72 28,022
09/17/2014 10.8 10.82 10.73 10.73 44,159
09/16/2014 10.82 10.83 10.79 10.81 22,847
09/15/2014 10.83 10.85 10.77 10.8 30,510
09/12/2014 10.91 10.91 10.8 10.81 36,558
09/11/2014 10.95 10.95 10.9 10.91 19,501
09/10/2014 10.87 11.04 10.85 10.95 48,602
09/09/2014 10.97 10.97 10.9 10.91 39,141
09/08/2014 10.97 11.01 10.95 10.99 16,653
09/05/2014 10.93 11.04 10.93 10.99 22,319
09/04/2014 11.02 11.07 10.97 10.97 26,995
09/03/2014 11.08 11.11 11.02 11.07 33,307
09/02/2014 11.07 11.07 11.0101 11.06 39,245
08/29/2014 11.05 11.08 11.01 11.07 66,907
08/28/2014 10.98 11.01 10.96 11.01 50,742
08/27/2014 11.02 11.02 10.87 10.9881 40,811
08/26/2014 10.96 10.99 10.94 10.99 24,199
08/25/2014 11.02 11.02 10.87 10.91 55,548
08/22/2014 10.97 10.99 10.93 10.95 46,605
08/21/2014 10.95 10.97 10.91 10.97 15,491
08/20/2014 10.98 10.99 10.871 10.91 64,969
08/19/2014 10.97 11.01 10.948 11.01 36,431
08/18/2014 10.9 10.93 10.8867 10.93 35,600
08/15/2014 10.88 10.91 10.88 10.8801 14,296
08/14/2014 10.85 10.91 10.84 10.88 30,985
08/13/2014 10.83 10.88 10.79 10.8753 51,011
08/12/2014 10.73 10.87 10.73 10.8306 23,302
08/11/2014 10.71 10.798 10.69 10.79 26,410
08/08/2014 10.68 10.73 10.65 10.72 36,273
08/07/2014 10.62 10.71 10.62 10.68 49,160
08/06/2014 10.63 10.68 10.57 10.67 42,573
08/05/2014 10.72 10.72 10.64 10.67 64,391
08/04/2014 10.65 10.74 10.61 10.72 54,921
08/01/2014 10.74 10.76 10.33 10.71 131,503
07/31/2014 11 11 10.81 10.83 57,711
07/30/2014 11.06 11.06 10.984 10.99 32,770
07/29/2014 11.05 11.05 11 11.01 39,724
07/28/2014 11.05 11.07 10.96 11.0093 46,596
07/25/2014 11.09 11.09 11.04 11.08 32,509
07/24/2014 11.03 11.08 11.03 11.06 26,100
07/23/2014 11.01 11.08 11.01 11.06 79,308
07/22/2014 11.07 11.07 11 11 83,108
07/21/2014 11.03 11.05 11.01 11.01 47,670
07/18/2014 10.98 11.05 10.98 11.01 23,622
07/17/2014 11.09 11.0999 10.98 11 32,059
07/16/2014 11.13 11.13 11.0601 11.11 28,021
07/15/2014 11.15 11.15 11.121 11.15 28,535
07/14/2014 11.12 11.16 11.0868 11.16 22,050
07/11/2014 11.05 11.119 11.05 11.11 9,478
07/10/2014 11.13 11.13 11.06 11.066 28,205
07/09/2014 11.13 11.21 11.1 11.15 56,586
07/08/2014 11.05 11.16 11.05 11.16 40,283
07/07/2014 11.02 11.09 10.98 11.0715 49,011
07/03/2014 11.05 11.05 11.02 11.02 29,199
07/02/2014 11.18 11.22 11.05 11.05 46,499
07/01/2014 11.18 11.23 11.18 11.19 26,459
06/30/2014 11.2 11.23 11.18 11.18 29,500
06/27/2014 11.2 11.23 11.2 11.23 28,432
06/26/2014 11.22 11.23 11.2 11.23 14,007
06/25/2014 11.17 11.25 11.17 11.25 34,611
06/24/2014 11.16 11.2 11.13 11.1816 41,759
06/23/2014 11.13 11.2 11.11 11.1893 38,027
06/20/2014 11.11 11.16 11.11 11.14 28,540
06/19/2014 11.1 11.16 11.1 11.13 16,648
06/18/2014 11.11 11.15 11.09 11.146 29,442
06/17/2014 11.15 11.17 11.15 11.15 14,581
06/16/2014 11.16 11.184 11.15 11.16 49,865
06/13/2014 11.18 11.21 11.1744 11.2 13,931
06/12/2014 11.21 11.23 11.18 11.19 36,837
06/11/2014 11.16 11.24 11.16 11.199 20,982
06/10/2014 11.15 11.23 11.15 11.21 32,964
06/09/2014 11.17 11.25 11.16 11.2 23,776
06/06/2014 11.16 11.25 11.16 11.21 23,905
06/05/2014 11.18 11.2199 11.18 11.2 47,039
06/04/2014 11.21 11.2499 11.18 11.2 24,096
06/03/2014 11.32 11.32 11.22 11.25 18,124
06/02/2014 11.29 11.33 11.279 11.33 28,332
05/30/2014 11.35 11.35 11.19 11.25 55,317
05/29/2014 11.2 11.33 11.2 11.33 47,451
05/28/2014 11.19 11.26 11.19 11.211 24,627
05/27/2014 11.25 11.25 11.19 11.19 23,305
05/23/2014 11.15 11.23 11.15 11.2 30,799
05/22/2014 11.21 11.21 11.1 11.1 41,382
05/21/2014 11.21 11.27 11.07 11.17 76,242
05/20/2014 11.31 11.35 11.28 11.33 46,375
05/19/2014 11.26 11.36 11.26 11.35 47,810
05/16/2014 11.23 11.32 11.23 11.29 13,044
05/15/2014 11.23 11.2599 11.22 11.25 17,432
05/14/2014 11.3 11.3 11.2696 11.27 28,433
05/13/2014 11.25 11.32 11.25 11.31 20,438
05/12/2014 11.26 11.28 11.243 11.27 26,880
05/09/2014 11.21 11.27 11.21 11.27 20,522
05/08/2014 11.23 11.27 11.18 11.24 22,245
05/07/2014 11.15 11.2 11.11 11.19 26,835
05/06/2014 11.22 11.22 11.16 11.17 21,599
05/05/2014 11.16 11.21 11.15 11.16 21,427
05/02/2014 11.25 11.255 11.16 11.2 36,370
05/01/2014 11.24 11.339 11.24 11.27 47,773
04/30/2014 11.17 11.28 11.17 11.23 23,095
04/29/2014 11.16 11.25 11.16 11.19 21,036
04/28/2014 11.24 11.24 11.19 11.22 30,030
04/25/2014 11.15 11.22 11.15 11.22 29,116
04/24/2014 11.11 11.16 11.11 11.16 19,891
04/23/2014 11.13 11.17 11.13 11.1576 31,898
04/22/2014 11.17 11.18 11.09 11.1601 57,580
04/21/2014 11.08 11.14 11.08 11.13 43,638
04/17/2014 11.06 11.08 11.0301 11.07 26,259
04/16/2014 11.03 11.07 11.03 11.03 13,652
04/15/2014 11.12 11.14 11.01 11.04 33,586
04/14/2014 11.18 11.19 11.13 11.156 30,084
04/11/2014 11.16 11.37 11.14 11.17 26,907
04/10/2014 11.16 11.2 11.16 11.16 28,543
04/09/2014 11.14 11.18 11.13 11.18 41,154
04/08/2014 11.11 11.14 11.09 11.14 44,187
04/07/2014 11.06 11.1158 11.04 11.11 40,223
04/04/2014 11.03 11.1 11.03 11.06 11,383
04/03/2014 11.03 11.04 11.01 11.03 25,695
04/02/2014 11.03 11.04 11.0052 11.01 13,915
04/01/2014 10.96 11.07 10.96 11.04 51,737
03/31/2014 10.97 10.99 10.95 10.96 24,735
03/28/2014 10.94 10.98 10.89 10.97 26,179
03/27/2014 10.93 10.96 10.88 10.88 25,240
03/26/2014 10.84 10.94 10.84 10.91 35,521
03/25/2014 10.81 10.87 10.81 10.86 60,279
03/24/2014 10.87 10.887 10.81 10.85 57,918
03/21/2014 10.9 10.9 10.86 10.88 16,377
03/20/2014 10.92 10.92 10.86 10.89 20,687
03/19/2014 10.94 10.97 10.9 10.909 23,058
03/18/2014 10.99 11.009 10.95 10.98 13,554
03/17/2014 11 11.019 10.93 10.93 23,101
03/14/2014 10.98 11 10.95 10.98 12,948
03/13/2014 11.05 11.0599 10.94 10.98 35,852
03/12/2014 11 11.05 10.9799 11.02 27,873
03/11/2014 11 11.03 10.96 10.99 30,954
03/10/2014 11 11.02 10.99 11 13,719
03/07/2014 11.1 11.1 10.97 11.05 43,461
03/06/2014 11.1 11.1 11.04 11.07 27,469
03/05/2014 11.01 11.092 11 11.09 31,413
03/04/2014 11.05 11.08 11.04 11.06 40,566
03/03/2014 10.93 11.01 10.93 10.98 72,658
02/28/2014 11.05 11.07 10.9801 11.01 33,875
02/27/2014 11 11.02 10.96 11.02 20,674
02/26/2014 10.98 10.98 10.92 10.97 25,132
02/25/2014 10.92 10.97 10.92 10.96 43,431
02/24/2014 10.92 10.97 10.9 10.91 45,268
02/21/2014 10.88 10.95 10.88 10.94 31,622
02/20/2014 10.92 10.92 10.85 10.87 33,905
02/19/2014 10.92 10.96 10.87 10.88 45,425
02/18/2014 11.02 11.02 10.96 10.99 32,595
02/14/2014 10.99 11 10.96 11 26,370
02/13/2014 10.95 10.99 10.85 10.98 66,392
02/12/2014 11.09 11.11 11 11.02 33,125
02/11/2014 11.03 11.1004 10.99 11.09 49,964
02/10/2014 10.95 11.0099 10.93 11 42,582
02/07/2014 11.01 11.01 10.93 10.96 30,785
02/06/2014 10.94 10.95 10.89 10.95 30,915
02/05/2014 10.87 10.88 10.85 10.88 26,436
02/04/2014 10.93 10.93 10.83 10.85 47,482
02/03/2014 10.94 10.94 10.83 10.89 23,348
01/31/2014 10.86 10.94 10.86 10.94 47,606
01/30/2014 10.92 10.952 10.88 10.92 20,642
01/29/2014 10.85 10.91 10.85 10.89 30,811
01/28/2014 10.86 10.92 10.8579 10.89 35,551
01/27/2014 10.87 10.885 10.76 10.86 55,574
01/24/2014 11.01 11.01 10.7701 10.81 88,593
01/23/2014 11.01 11.05 11 11.05 29,219
01/22/2014 11.07 11.07 10.99 11.02 44,648
01/21/2014 11.13 11.13 11.0601 11.1 44,369
01/17/2014 11.11 11.12 11.06 11.07 29,844
01/16/2014 11.05 11.1 11.02 11.06 58,052
01/15/2014 11 11 10.95 10.99 31,591
01/14/2014 11 11.0499 10.93 10.97 29,062
01/13/2014 10.98 10.99 10.92 10.95 17,671
01/10/2014 10.96 11 10.92 11 49,847
01/09/2014 10.92 10.96 10.9 10.91 21,469
01/08/2014 10.92 10.95 10.89 10.94 43,405
01/07/2014 10.9 10.95 10.9 10.95 36,153
01/06/2014 10.86 10.8969 10.8 10.89 51,254
01/03/2014 10.83 10.83 10.77 10.82 23,394
01/02/2014 10.78 10.81 10.74 10.79 40,863
12/31/2013 10.81 10.86 10.71 10.83 83,379
12/30/2013 10.95 10.95 10.8 10.81 62,349
12/27/2013 10.95 10.95 10.9 10.91 43,543
12/26/2013 10.92 10.95 10.85 10.95 50,847
12/24/2013 10.87 10.9 10.76 10.87 68,250
12/23/2013 10.75 10.89 10.72 10.83 154,604
12/20/2013 10.62 10.73 10.62 10.72 59,620
12/19/2013 10.71 10.72 10.64 10.67 66,222
12/18/2013 10.61 10.71 10.61 10.71 47,792
12/17/2013 10.77 10.77 10.7 10.74 44,640
12/16/2013 10.74 10.76 10.7 10.73 117,828
12/13/2013 10.73 10.75 10.7 10.75 38,082
12/12/2013 10.78 10.81 10.66 10.75 55,257
12/11/2013 10.76 10.79 10.71 10.74 31,323
12/10/2013 10.63 10.78 10.63 10.72 61,422
12/09/2013 10.77 10.77 10.6201 10.7 39,216
12/06/2013 10.74 10.75 10.65 10.72 62,661
12/05/2013 10.68 10.8 10.61 10.77 82,934
12/04/2013 10.87 10.9 10.77 10.79 52,835
12/03/2013 10.93 10.98 10.88 10.97 90,314
12/02/2013 10.88 10.94 10.86 10.91 34,011
11/29/2013 10.92 10.95 10.91 10.9399 28,827
11/27/2013 10.89 10.89 10.8 10.88 52,020
11/26/2013 10.75 10.87 10.5 10.87 132,546
11/25/2013 10.9 10.93 10.83 10.85 65,591
11/22/2013 11 11 10.91 10.93 41,008
11/21/2013 11 11.09 10.99 11.05 22,613
11/20/2013 11.04 11.15 11.02 11.03 68,296
11/19/2013 11.12 11.14 11.08 11.14 42,813
11/18/2013 11.09 11.13 11.03 11.08 49,661
11/15/2013 11.13 11.14 11.09 11.12 22,939
11/14/2013 11.05 11.1099 11.045 11.09 42,104
11/13/2013 11.05 11.0597 11 11.04 18,340
11/12/2013 11.02 11.11 11 11.04 46,085
11/11/2013 11.02 11.13 11.02 11.06 113,178
11/08/2013 11.15 11.22 11.08 11.12 28,646
11/07/2013 11.32 11.36 11.172 11.21 61,499
11/06/2013 11.36 11.36 11.29 11.2901 35,563
11/05/2013 11.35 11.37 11.22 11.29 36,293
11/04/2013 11.37 11.38 11.3 11.36 45,638
11/01/2013 11.36 11.38 11.26 11.29 39,448
10/31/2013 11.26 11.34 11.26 11.31 23,187
10/30/2013 11.3 11.37 11.271 11.29 39,668
10/29/2013 11.34 11.35 11.27 11.28 32,679
10/28/2013 11.27 11.34 11.24 11.3 35,460
10/25/2013 11.21 11.29 11.2 11.27 41,427
10/24/2013 11.2 11.2 11.13 11.17 58,765
10/23/2013 11.17 11.1999 11.1463 11.16 49,799
10/22/2013 11.13 11.21 11.13 11.18 37,153
10/21/2013 11.1 11.17 11.1 11.1216 35,024
10/18/2013 11.2 11.23 11.11 11.15 40,910
10/17/2013 10.97 11.18 10.97 11.17 34,472
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?