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

IGI 
$20.41
*  
unch
unch
Get IGI Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading IGI now
Exchange: NYSE

Community Rating:
View:    IGI Pre-Market
 
 
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 04-MAY-2015 TO 04-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  20.48  20.48  20.40  20.41 9,132
08/04/2015 20.41 20.48 20.4 20.41 9,132
08/03/2015 20.6 20.6 20.41 20.41 17,979
07/31/2015 20.42 20.54 20.38 20.47 14,448
07/30/2015 20.41 20.5 20.3501 20.3501 6,822
07/29/2015 20.8 20.829 20.47 20.47 17,173
07/28/2015 20.39 20.88 20.36 20.7 53,574
07/27/2015 20.41 20.49 20.41 20.48 11,244
07/24/2015 20.7 20.7 20.41 20.41 22,164
07/23/2015 20.65 20.79 20.613 20.74 45,493
07/22/2015 20.41 20.7699 20.41 20.58 44,763
07/21/2015 20.46 20.5166 20.44 20.46 12,724
07/20/2015 20.43 20.53 20.4 20.41 13,237
07/17/2015 20.5 20.5304 20.4301 20.5048 9,878
07/16/2015 20.4 20.517 20.4 20.46 16,808
07/15/2015 20.6 20.62 20.41 20.53 29,032
07/14/2015 20.57 20.8 20.5 20.5 27,465
07/13/2015 20.65 20.73 20.3637 20.65 6,415
07/10/2015 20.67 20.68 20.4701 20.6101 16,923
07/09/2015 20.6 20.75 20.57 20.72 16,825
07/08/2015 20.6 20.89 20.53 20.6 11,578
07/07/2015 20.5 20.6 20.45 20.6 17,477
07/06/2015 20.5 20.71 20.36 20.5 21,739
07/02/2015 20.37 20.6 20.35 20.5 18,838
07/01/2015 20.35 20.365 20.3 20.3 7,445
06/30/2015 20.42 20.42 20.21 20.25 14,638
06/29/2015 20.55 20.8 20.33 20.35 25,944
06/26/2015 20.63 20.877 20.4 20.47 22,616
06/25/2015 20.75 20.75 20.36 20.45 15,621
06/24/2015 20.74 20.88 20.6 20.87 35,370
06/23/2015 20.4 20.9 20.21 20.9 32,911
06/22/2015 20.32 20.38 20.28 20.3044 16,745
06/19/2015 20.33 20.458 20.21 20.31 23,318
06/18/2015 20.43 20.5 20.26 20.37 20,647
06/17/2015 20.26 20.5 20.26 20.5 34,618
06/16/2015 20.34 20.39 20.2801 20.31 18,474
06/15/2015 20.15 20.39 20.06 20.33 24,966
06/12/2015 20.18 20.18 20.03 20.06 11,597
06/11/2015 20.2 20.23 20.01 20.14 19,692
06/10/2015 20.24 20.24 20.1 20.19 28,209
06/09/2015 20.25 20.2825 19.9201 20.24 48,923
06/08/2015 20.62 20.62 20.26 20.28 26,579
06/05/2015 20.68 20.7699 20.51 20.58 28,055
06/04/2015 20.58 20.7 20.5 20.7 37,665
06/03/2015 20.69 20.72 20.48 20.55 47,045
06/02/2015 20.89 21.15 20.65 20.65 16,691
06/01/2015 21.18 21.2142 20.85 20.91 19,545
05/29/2015 21 21 20.85 21 20,913
05/28/2015 21.04 21.18 20.73 21 38,104
05/27/2015 20.97 21.22 20.97 21.19 13,729
05/26/2015 20.81 21 20.8 20.84 17,665
05/22/2015 20.66 20.77 20.651 20.77 9,592
05/21/2015 20.64 20.679 20.6 20.679 17,723
05/20/2015 20.65 20.6613 20.57 20.62 12,702
05/19/2015 20.74 20.779 20.69 20.74 16,422
05/18/2015 21 21 20.69 20.73 13,490
05/15/2015 20.67 20.99 20.53 20.93 29,237
05/14/2015 20.76 20.86 20.6201 20.75 10,596
05/13/2015 20.83 20.85 20.6 20.66 18,445
05/12/2015 20.82 20.85 20.75 20.76 15,003
05/11/2015 20.75 20.789 20.73 20.75 9,463
05/08/2015 21 21 20.68 20.82 38,864
05/07/2015 20.96 20.99 20.93 20.98 16,360
05/06/2015 20.96 20.96 20.86 20.92 15,766
05/05/2015 21.22 21.22 20.92 20.94 23,140
05/04/2015 21.43 21.44 21.07 21.11 23,477
*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?