Quantcast

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

GDO 
$16.25
*  
unch
unch
Get GDO Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading GDO now
Exchange:NYSE

Community Rating:
View:    GDO After Hours
 
 
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 24-JUN-2018 TO 24-SEP-2018

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 16.27 16.30 16.21 16.25 48,309
09/24/2018 16.17 16.25 16.17 16.25 43,796
09/21/2018 16.25 16.27 16.17 16.17 41,920
09/20/2018 16.28 16.28 16.2 16.27 56,693
09/19/2018 16.32 16.34 16.29 16.33 35,216
09/18/2018 16.3 16.36 16.28 16.34 24,245
09/17/2018 16.4 16.4 16.28 16.32 31,035
09/14/2018 16.3 16.39 16.3 16.3699 12,695
09/13/2018 16.4 16.4299 16.33 16.34 32,855
09/12/2018 16.35 16.43 16.29 16.39 25,876
09/11/2018 16.27 16.39 16.27 16.3116 46,296
09/10/2018 16.37 16.37 16.24 16.25 26,145
09/07/2018 16.45 16.45 16.25 16.26 57,833
09/06/2018 16.27 16.41 16.27 16.38 67,369
09/05/2018 16.28 16.2846 16.22 16.27 42,011
09/04/2018 16.31 16.31 16.22 16.27 67,067
08/31/2018 16.27 16.3999 16.27 16.32 32,819
08/30/2018 16.27 16.3544 16.27 16.32 30,621
08/29/2018 16.3 16.39 16.28 16.3375 35,660
08/28/2018 16.41 16.439 16.3 16.3 21,993
08/27/2018 16.37 16.45 16.31 16.4 48,010
08/24/2018 16.46 16.48 16.4001 16.46 20,589
08/23/2018 16.31 16.41 16.31 16.36 16,020
08/22/2018 16.5 16.5 16.44 16.5 28,479
08/21/2018 16.54 16.55 16.42 16.5 37,110
08/20/2018 16.51 16.54 16.46 16.47 34,258
08/17/2018 16.58 16.58 16.36 16.51 15,682
08/16/2018 16.4 16.57 16.3949 16.56 30,261
08/15/2018 16.34 16.42 16.33 16.41 21,465
08/14/2018 16.38 16.47 16.35 16.36 30,323
08/13/2018 16.44 16.49 16.33 16.33 38,721
08/10/2018 16.48 16.5056 16.44 16.44 23,187
08/09/2018 16.52 16.569 16.49 16.52 39,118
08/08/2018 16.54 16.64 16.53 16.53 47,999
08/07/2018 16.53 16.59 16.52 16.57 25,753
08/06/2018 16.52 16.5899 16.51 16.52 19,194
08/03/2018 16.52 16.57 16.5 16.53 12,275
08/02/2018 16.6 16.6142 16.52 16.58 30,698
08/01/2018 16.47 16.6 16.46 16.6 34,161
07/31/2018 16.66 16.6899 16.53 16.59 16,233
07/30/2018 16.59 16.65 16.5301 16.6172 28,273
07/27/2018 16.61 16.61 16.52 16.53 15,884
07/26/2018 16.6 16.61 16.52 16.53 15,275
07/25/2018 16.59 16.62 16.55 16.58 32,841
07/24/2018 16.55 16.83 16.54 16.675 38,862
07/23/2018 16.53 16.63 16.53 16.54 23,903
07/20/2018 16.51 16.615 16.5 16.6 22,797
07/19/2018 16.43 16.73 16.43 16.6 24,763
07/18/2018 16.49 16.62 16.48 16.62 39,533
07/17/2018 16.49 16.56 16.48 16.53 34,596
07/16/2018 16.56 16.56 16.49 16.52 15,157
07/13/2018 16.48 16.568 16.4701 16.52 25,913
07/12/2018 16.55 16.58 16.48 16.48 47,445
07/11/2018 16.48 16.55 16.48 16.51 15,212
07/10/2018 16.49 16.54 16.48 16.52 19,979
07/09/2018 16.49 16.55 16.49 16.53 22,221
07/06/2018 16.55 16.57 16.45 16.56 42,453
07/05/2018 16.62 16.6599 16.59 16.65 10,143
07/03/2018 16.73 16.73 16.61 16.66 12,646
07/02/2018 16.68 16.74 16.63 16.68 25,652
06/29/2018 16.67 16.75 16.5968 16.75 32,337
06/28/2018 16.45 16.64 16.45 16.64 26,937
06/27/2018 16.52 16.53 16.44 16.44 18,417
06/26/2018 16.53 16.53 16.48 16.5 13,628
06/25/2018 16.49 16.53 16.48 16.52 15,390
*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?

Smart Portfolio