Quantcast

Western Asset Corporate Loan Fund Inc Common Stock Historical Stock Prices

TLI 
$9.6
*  
0.05
0.52%
Get TLI Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading TLI now
Exchange:NYSE

Community Rating:
View:    TLI 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
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 20-DEC-2018 TO 20-MAR-2019

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 9.56 9.60 9.5538 9.60 18,111
03/20/2019 9.56 9.6 9.5538 9.6 18,111
03/19/2019 9.54 9.59 9.54 9.55 15,501
03/18/2019 9.58 9.59 9.53 9.53 38,917
03/15/2019 9.55 9.58 9.55 9.57 10,201
03/14/2019 9.56 9.59 9.54 9.54 66,757
03/13/2019 9.56 9.6 9.55 9.55 28,300
03/12/2019 9.58 9.58 9.54 9.56 22,252
03/11/2019 9.54 9.59 9.54 9.57 41,720
03/08/2019 9.53 9.54 9.5195 9.53 25,290
03/07/2019 9.56 9.58 9.53 9.54 36,015
03/06/2019 9.59 9.61 9.54 9.58 28,243
03/05/2019 9.6 9.61 9.55 9.59 32,564
03/04/2019 9.61 9.63 9.53 9.59 41,729
03/01/2019 9.63 9.69 9.59 9.59 24,452
02/28/2019 9.62 9.67 9.6188 9.62 34,503
02/27/2019 9.62 9.67 9.61 9.62 50,940
02/26/2019 9.65 9.65 9.58 9.61 64,250
02/25/2019 9.59 9.7 9.59 9.62 179,063
02/22/2019 9.48 9.6 9.48 9.6 54,565
02/21/2019 9.44 9.46 9.42 9.46 14,684
02/20/2019 9.43 9.46 9.42 9.44 23,767
02/19/2019 9.43 9.46 9.37 9.42 34,275
02/15/2019 9.4 9.42 9.395 9.42 20,598
02/14/2019 9.36 9.42 9.36 9.38 16,782
02/13/2019 9.39 9.42 9.38 9.42 65,343
02/12/2019 9.36 9.39 9.33 9.38 95,407
02/11/2019 9.34 9.35 9.28 9.34 71,772
02/08/2019 9.31 9.33 9.28 9.32 28,611
02/07/2019 9.35 9.35 9.26 9.31 81,054
02/06/2019 9.41 9.43 9.31 9.35 65,134
02/05/2019 9.41 9.42 9.38 9.38 46,750
02/04/2019 9.45 9.46 9.4 9.41 35,713
02/01/2019 9.41 9.45 9.4 9.45 43,849
01/31/2019 9.36 9.39 9.3 9.39 96,182
01/30/2019 9.32 9.36 9.3 9.34 92,128
01/29/2019 9.35 9.35 9.25 9.3 98,996
01/28/2019 9.3 9.34 9.26 9.34 46,909
01/25/2019 9.32 9.32 9.26 9.3047 91,600
01/24/2019 9.37 9.39 9.3 9.3 42,960
01/23/2019 9.46 9.46 9.37 9.37 48,328
01/22/2019 9.43 9.45 9.36 9.45 38,305
01/18/2019 9.43 9.45 9.39 9.43 57,150
01/17/2019 9.37 9.4159 9.37 9.41 32,782
01/16/2019 9.44 9.46 9.42 9.42 27,932
01/15/2019 9.43 9.44 9.37 9.44 80,792
01/14/2019 9.36 9.39 9.31 9.39 24,224
01/11/2019 9.34 9.38 9.31 9.37 25,922
01/10/2019 9.37 9.42 9.32 9.39 18,268
01/09/2019 9.45 9.4611 9.37 9.37 50,164
01/08/2019 9.4 9.49 9.31 9.42 143,465
01/07/2019 9.21 9.41 9.21 9.38 33,348
01/04/2019 9.1 9.23 9.1 9.18 34,086
01/03/2019 9.11 9.16 9.04 9.05 26,766
01/02/2019 8.96 9.12 8.95 9.12 29,768
12/31/2018 8.93 9.0108 8.93 8.98 78,108
12/28/2018 8.85 8.98 8.84 8.93 97,106
12/27/2018 8.85 8.889 8.83 8.83 80,931
12/26/2018 8.76 8.9 8.69 8.89 23,985
12/24/2018 8.7 8.75 8.696 8.73 43,784
12/21/2018 8.76 8.7699 8.57 8.67 80,467
12/20/2018 8.96 8.96 8.54 8.66 197,114
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for TLI



Research Brokers before you trade

Want to trade FX?

Smart Portfolio