Western Asset Investment Grade Defined Opportunity Trust Inc. Historical Stock Prices

IGI 
$20.81
*  
0.18
0.87%
Get IGI Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading IGI 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: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  20.77  20.88  20.58  20.81 17,885
07/22/2014 20.58 20.88 20.58 20.81 17,885
07/21/2014 20.66 20.72 20.55 20.63 13,276
07/18/2014 20.57 20.66 20.55 20.62 32,523
07/17/2014 20.79 20.87 20.6291 20.63 42,951
07/16/2014 20.88 20.93 20.75 20.75 17,121
07/15/2014 21.14 21.15 20.99 21.03 20,753
07/14/2014 21.25 21.25 21.13 21.15 16,989
07/11/2014 21.26 21.26 21.18 21.25 26,637
07/10/2014 21.06 21.18 21.04 21.11 7,311
07/09/2014 20.83 21.13 20.83 21.03 28,340
07/08/2014 20.73 21.11 20.73 20.85 21,137
07/07/2014 20.58 21.01 20.58 20.742 32,246
07/03/2014 20.75 20.8012 20.65 20.65 24,224
07/02/2014 21 21.21 20.81 20.84 32,720
07/01/2014 21.14 21.3 21.0001 21.1 13,895
06/30/2014 21.33 21.36 20.89 21.27 29,824
06/27/2014 21 21.26 20.988 21.23 53,386
06/26/2014 20.85 21 20.85 21 18,743
06/25/2014 20.71 20.99 20.65 20.99 30,227
06/24/2014 20.58 20.58 20.52 20.56 35,225
06/23/2014 20.52 20.69 20.51 20.52 38,345
06/20/2014 20.49 20.5999 20.44 20.45 28,734
06/19/2014 20.74 20.74 20.5 20.51 22,444
06/18/2014 20.9 20.97 20.5 20.61 29,220
06/17/2014 21 21 20.91 20.97 17,397
06/16/2014 20.95 21.06 20.8801 21.06 24,039
06/13/2014 21 21 20.89 20.98 13,978
06/12/2014 20.89 20.92 20.75 20.9 30,062
06/11/2014 20.81 20.9 20.8067 20.89 20,917
06/10/2014 20.9 20.9 20.7901 20.9 25,532
06/09/2014 20.65 20.98 20.61 20.89 33,193
06/06/2014 20.5 20.74 20.5 20.7 31,383
06/05/2014 20.48 20.65 20.46 20.55 27,173
06/04/2014 20.51 20.72 20.47 20.57 30,398
06/03/2014 20.47 20.68 20.45 20.591 43,613
06/02/2014 20.6 20.77 20.45 20.51 54,090
05/30/2014 20.52 20.68 20.5 20.65 25,330
05/29/2014 20.48 20.62 20.47 20.6 50,752
05/28/2014 20.41 20.52 20.33 20.5 37,721
05/27/2014 20.32 20.47 20.27 20.44 26,204
05/23/2014 20.36 20.41 20.3 20.34 27,727
05/22/2014 20.32 20.44 20.32 20.36 32,652
05/21/2014 20.23 20.42 20.23 20.4 17,708
05/20/2014 20.52 20.52 20.34 20.36 35,051
05/19/2014 20.67 20.67 20.48 20.51 28,207
05/16/2014 20.75 20.75 20.56 20.58 28,013
05/15/2014 20.55 20.71 20.48 20.665 16,161
05/14/2014 20.62 20.779 20.56 20.59 33,715
05/13/2014 20.52 20.6299 20.48 20.6 28,903
05/12/2014 20.49 20.667 20.42 20.49 70,381
05/09/2014 20.51 20.56 20.43 20.51 26,316
05/08/2014 20.52 20.58 20.49 20.53 35,253
05/07/2014 20.61 20.61 20.47 20.53 29,439
05/06/2014 20.66 20.66 20.5 20.5 19,228
05/05/2014 20.57 20.67 20.5 20.67 25,490
05/02/2014 20.51 20.59 20.374 20.49 36,697
05/01/2014 20.42 20.58 20.35 20.522 24,241
04/30/2014 20.38 20.438 20.3 20.41 24,059
04/29/2014 20.45 20.45 20.3 20.38 14,878
04/28/2014 20.54 20.54 20.3112 20.47 20,943
04/25/2014 20.2 20.46 20.2 20.44 16,577
04/24/2014 20.23 20.24 20.2 20.24 20,422
04/23/2014 20.21 20.29 20.1601 20.24 38,440
04/22/2014 20.14 20.28 20.12 20.22 22,201
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?