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

GDO 
$17.84
*  
0.04
0.22%
Get GDO Alerts
*Delayed - data as of May 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-FEB-2015 TO 27-MAY-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  17.78  17.86  17.78  17.84 24,423
05/27/2015 17.79 17.86 17.78 17.84 24,423
05/26/2015 17.75 17.8 17.66 17.8 35,964
05/22/2015 17.75 17.78 17.74 17.78 18,689
05/21/2015 17.74 17.8 17.7301 17.76 35,014
05/20/2015 17.78 17.78 17.74 17.75 30,380
05/19/2015 17.83 17.85 17.8 17.85 12,278
05/18/2015 17.84 17.87 17.79 17.8 20,038
05/15/2015 17.81 17.8799 17.79 17.81 15,748
05/14/2015 17.76 17.9 17.76 17.82 34,827
05/13/2015 17.77 17.82 17.75 17.76 20,129
05/12/2015 17.83 17.83 17.73 17.74 18,161
05/11/2015 17.85 17.86 17.8 17.8 10,642
05/08/2015 17.95 17.97 17.87 17.87 24,103
05/07/2015 17.98 18.02 17.85 17.86 19,234
05/06/2015 17.95 17.97 17.91 17.92 15,229
05/05/2015 18 18.09 17.9 17.98 36,663
05/04/2015 18.11 18.1296 17.94 17.96 34,128
05/01/2015 18.23 18.23 18.1 18.1 16,788
04/30/2015 18.24 18.24 18.1 18.15 78,338
04/29/2015 18.27 18.27 18.17 18.22 26,766
04/28/2015 18.26 18.31 18.21 18.26 18,329
04/27/2015 18.31 18.315 18.25 18.2516 18,950
04/24/2015 18.34 18.34 18.2 18.2532 19,515
04/23/2015 18.27 18.33 18.25 18.29 22,115
04/22/2015 18.3 18.31 18.14 18.25 26,732
04/21/2015 18.29 18.29 18.11 18.27 33,251
04/20/2015 18.1 18.29 18.02 18.26 43,497
04/17/2015 18.05 18.0699 17.96 18.05 23,597
04/16/2015 18.08 18.0826 18.01 18.05 15,775
04/15/2015 18.06 18.0999 18.02 18.04 10,245
04/14/2015 18.14 18.14 18.04 18.1 19,260
04/13/2015 18.07 18.12 17.9806 18.12 28,751
04/10/2015 18.11 18.13 18.02 18.02 23,353
04/09/2015 18.11 18.16 18.02 18.07 28,115
04/08/2015 17.97 18.07 17.96 18.06 22,167
04/07/2015 17.85 18.02 17.85 18.02 26,997
04/06/2015 17.75 18.05 17.75 17.95 21,204
04/02/2015 17.75 17.89 17.75 17.8 44,106
04/01/2015 17.69 17.83 17.69 17.83 35,624
03/31/2015 17.85 17.91 17.66 17.69 94,876
03/30/2015 18 18.15 17.88 17.8801 79,230
03/27/2015 17.96 17.96 17.8601 17.8978 30,687
03/26/2015 17.91 17.97 17.84 17.85 22,303
03/25/2015 18.04 18.08 17.89 17.91 34,232
03/24/2015 18.05 18.18 18 18.01 27,945
03/23/2015 18.14 18.1799 18.1 18.11 20,382
03/20/2015 18.07 18.17 18.07 18.14 19,645
03/19/2015 18.14 18.21 18.05 18.07 18,171
03/18/2015 18.08 18.2399 18 18.19 16,564
03/17/2015 18.19 18.216 18.1 18.211 20,680
03/16/2015 17.97 18.21 17.9 18.21 29,699
03/13/2015 18.04 18.052 17.94 17.94 14,805
03/12/2015 18.11 18.125 18.02 18.07 13,591
03/11/2015 18.07 18.0999 18.07 18.08 9,363
03/10/2015 18.09 18.1499 18.08 18.0968 17,240
03/09/2015 18.16 18.16 18.11 18.15 18,544
03/06/2015 18.12 18.27 18.07 18.25 27,748
03/05/2015 18.1 18.16 18.09 18.15 16,211
03/04/2015 18.1 18.19 18.08 18.14 16,267
03/03/2015 18.13 18.17 18.0597 18.17 32,899
03/02/2015 18.23 18.23 18.13 18.22 19,135
02/27/2015 18.18 18.2 18.09 18.2 43,188
*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?