Western Asset Global Corporate Defined Opportunity Fund Inc. Historical Stock Prices

GDO 
$16.24
*  
0.07
0.43%
Get GDO Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading GDO 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.17  16.3499  16.141  16.24 27,008
08/27/2015 16.17 16.3499 16.141 16.24 27,008
08/26/2015 16.25 16.25 16.12 16.17 30,509
08/25/2015 16.16 16.28 16.08 16.26 19,202
08/24/2015 16.16 16.34 15.84 16.12 55,158
08/21/2015 16.53 16.53 16.39 16.46 37,516
08/20/2015 16.53 16.55 16.48 16.5 26,350
08/19/2015 16.64 16.64 16.52 16.57 22,456
08/18/2015 16.67 16.73 16.67 16.73 14,034
08/17/2015 16.65 16.76 16.65 16.7 52,121
08/14/2015 16.61 16.689 16.61 16.68 15,429
08/13/2015 16.67 16.72 16.63 16.64 22,979
08/12/2015 16.69 16.72 16.67 16.72 20,543
08/11/2015 16.69 16.73 16.69 16.71 32,638
08/10/2015 16.74 16.77 16.69 16.73 27,597
08/07/2015 16.67 16.74 16.642 16.74 16,662
08/06/2015 16.72 16.7399 16.651 16.72 22,619
08/05/2015 16.78 16.79 16.7101 16.77 52,926
08/04/2015 16.8 16.8 16.68 16.77 37,095
08/03/2015 16.83 16.84 16.8092 16.81 8,243
07/31/2015 16.79 16.817 16.67 16.78 31,046
07/30/2015 16.65 16.73 16.5601 16.71 41,257
07/29/2015 16.59 16.67 16.54 16.61 52,295
07/28/2015 16.65 16.72 16.46 16.54 80,426
07/27/2015 16.65 16.65 16.41 16.59 79,775
07/24/2015 16.73 16.82 16.57 16.63 51,478
07/23/2015 16.86 16.86 16.58 16.72 75,000
07/22/2015 17.08 17.1 16.71 16.81 75,483
07/21/2015 17.2 17.2 17.11 17.17 29,769
07/20/2015 17.26 17.26 17.11 17.18 34,919
07/17/2015 17.2 17.2299 17.18 17.22 25,014
07/16/2015 17.18 17.28 17.1701 17.26 18,592
07/15/2015 17.2 17.25 17.17 17.25 20,057
07/14/2015 17.21 17.22 17.15 17.2 23,885
07/13/2015 17.19 17.24 17.15 17.21 20,679
07/10/2015 17.15 17.22 17.1 17.2 24,187
07/09/2015 17.19 17.2 17.06 17.0901 44,075
07/08/2015 17.06 17.1563 17.01 17.14 32,338
07/07/2015 17.13 17.14 16.97 17.14 41,030
07/06/2015 17.02 17.11 17 17.05 43,752
07/02/2015 17.11 17.19 17.02 17.1 92,458
07/01/2015 17.18 17.18 17.05 17.13 42,790
06/30/2015 17.04 17.1899 17.02 17.15 28,681
06/29/2015 17.17 17.17 16.92 17.0104 35,044
06/26/2015 17.18 17.18 17.06 17.14 52,204
06/25/2015 17.15 17.18 17.1 17.11 65,363
06/24/2015 17.14 17.29 17.11 17.13 56,040
06/23/2015 17.22 17.28 17.162 17.22 36,985
06/22/2015 17.27 17.27 17.14 17.19 30,826
06/19/2015 17.25 17.3499 17.25 17.27 19,422
06/18/2015 17.28 17.3399 17.27 17.31 22,118
06/17/2015 17.42 17.42 17.31 17.31 23,140
06/16/2015 17.39 17.45 17.35 17.44 32,562
06/15/2015 17.48 17.55 17.39 17.42 28,617
06/12/2015 17.5 17.57 17.47 17.5 20,689
06/11/2015 17.47 17.54 17.4499 17.47 21,643
06/10/2015 17.43 17.54 17.4201 17.47 71,312
06/09/2015 17.44 17.56 17.43 17.4799 38,955
06/08/2015 17.56 17.56 17.42 17.42 35,000
06/05/2015 17.64 17.641 17.59 17.61 20,573
06/04/2015 17.66 17.74 17.63 17.68 19,395
06/03/2015 17.83 17.83 17.66 17.68 57,272
06/02/2015 17.86 17.86 17.73 17.86 14,964
06/01/2015 17.95 17.99 17.91 17.95 47,043
05/29/2015 17.88 17.91 17.81 17.9 42,229
05/28/2015 17.84 17.97 17.82 17.88 33,745
05/27/2015 17.79 17.86 17.78 17.84 24,423
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?