Quantcast

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

IGI 
$18.85
*  
0.15
0.8%
Get IGI Alerts
*Delayed - data as of Oct. 19, 2018 13:36 ET  -  Find a broker to begin trading IGI now
Exchange:NYSE

Community Rating:
View:    IGI Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-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.
13:36 18.70 18.88 18.68 18.85 21,461
10/18/2018 18.73 18.83 18.7 18.7 21,721
10/17/2018 19.1 19.1 18.77 18.77 28,742
10/16/2018 18.91 19.1 18.9078 19 26,114
10/15/2018 18.93 19.08 18.85 18.97 18,298
10/12/2018 18.9 19.1748 18.7 18.91 35,619
10/11/2018 18.94 19.09 18.69 18.79 38,652
10/10/2018 19.26 19.26 19.04 19.04 32,145
10/09/2018 19.57 19.631 19.261 19.36 33,998
10/08/2018 19.82 19.82 19.37 19.37 27,214
10/05/2018 19.69 19.79 19.55 19.72 21,372
10/04/2018 19.54 19.7952 19.54 19.71 35,058
10/03/2018 20.33 20.796 19.67 19.67 35,676
10/02/2018 20.91 21.29 20.13 20.13 23,984
10/01/2018 20.88 21.05 20.79 21.05 20,738
09/28/2018 20.64 20.87 20.32 20.87 28,187
09/27/2018 20.4 20.68 20.184 20.65 20,006
09/26/2018 20.38 20.38 20.211 20.36 24,004
09/25/2018 20.36 20.38 20.14 20.25 15,368
09/24/2018 20.28 20.36 20.2 20.36 30,251
09/21/2018 20.29 20.29 20.13 20.28 12,786
09/20/2018 20.24 20.289 20.093 20.28 19,084
09/19/2018 20.25 20.25 20.0556 20.24 17,467
09/18/2018 20.14 20.25 19.95 19.98 27,620
09/17/2018 20 20.06 19.72 20.06 12,862
09/14/2018 19.9 20.07 19.71 19.88 19,638
09/13/2018 20.01 20.01 19.81 19.82 29,323
09/12/2018 20.08 20.08 19.82 19.89 15,155
09/11/2018 20.02 20.08 19.8 19.8 11,835
09/10/2018 20.11 20.11 19.92 19.99 15,976
09/07/2018 20.04 20.109 19.92 20.04 21,781
09/06/2018 19.92 20.01 19.92 20 15,866
09/05/2018 19.9 19.999 19.87 19.92 11,646
09/04/2018 19.96 19.999 19.75 19.77 25,353
08/31/2018 19.97 20.099 19.97 20.08 26,551
08/30/2018 20.02 20.18 19.89 20.09 15,203
08/29/2018 20.2 20.2 19.99 19.99 19,874
08/28/2018 20.13 20.2499 20.129 20.19 24,826
08/27/2018 20.21 20.24 20.06 20.13 17,913
08/24/2018 20.25 20.25 20.1101 20.15 18,092
08/23/2018 20.06 20.25 20.03 20.25 12,948
08/22/2018 20.21 20.23 20.1507 20.2175 17,474
08/21/2018 20.19 20.25 20.16 20.16 14,980
08/20/2018 20.1 20.2 20.0601 20.19 19,324
08/17/2018 20.04 20.07 19.96 19.96 13,737
08/16/2018 20.1 20.15 19.85 19.935 21,176
08/15/2018 19.73 20 19.73 19.9628 15,933
08/14/2018 19.99 20.0679 19.87 19.87 28,352
08/13/2018 20.18 20.2 20.01 20.01 11,612
08/10/2018 20 20.15 20 20.05 9,667
08/09/2018 20.11 20.23 20.03 20.03 9,980
08/08/2018 20.06 20.25 20.01 20.23 27,275
08/07/2018 19.9 20.05 19.9 20.01 35,036
08/06/2018 19.8 19.94 19.78 19.93 13,905
08/03/2018 19.7 19.98 19.7 19.8 21,124
08/02/2018 19.79 19.89 19.7 19.7 18,883
08/01/2018 19.76 19.95 19.72 19.72 20,585
07/31/2018 19.73 19.9005 19.73 19.76 26,216
07/30/2018 19.75 19.83 19.7 19.7 24,876
07/27/2018 19.93 20.0165 19.82 19.83 18,309
07/26/2018 19.89 19.989 19.561 19.905 24,543
07/25/2018 19.88 20.0299 19.88 19.92 21,477
07/24/2018 20.09 20.182 19.95 19.98 22,430
07/23/2018 20.06 20.22 20.02 20.02 26,561
07/20/2018 20.21 20.28 20.1 20.1 12,424
07/19/2018 20.06 20.29 20.035 20.29 17,938
07/18/2018 20.21 20.2219 20.04 20.1 22,082
*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