U.S. markets open in 7 hours 45 minutes
F S&P 500
5,205.50 -7.25 (-0.14%) F Dow Jones
39,159.00 -36.00 (-0.09%) F Nasdaq
18,147.75 -38.75 (-0.21%) E-mini Russell 2000 Index Futur
2,059.00 -5.80 (-0.28%) Petróleo
79.39 +0.40 (+0.51%) Oro
2,325.70 +3.40 (+0.15%)
Western Asset Investment Grade Defined Opportunity Trust Inc. (IGI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 16.90 | 17.09 | 16.90 | 16.93 | 16.93 | 5,200 |
| 07 may 2024 | 16.96 | 17.02 | 16.88 | 16.91 | 16.91 | 14,400 |
| 06 may 2024 | 17.00 | 17.00 | 16.87 | 16.93 | 16.93 | 9,900 |
| 03 may 2024 | 16.94 | 16.95 | 16.78 | 16.88 | 16.88 | 16,500 |
| 02 may 2024 | 16.96 | 16.97 | 16.79 | 16.84 | 16.84 | 5,600 |
| 01 may 2024 | 16.74 | 16.89 | 16.65 | 16.89 | 16.89 | 18,700 |
| 30 abr 2024 | 16.65 | 16.69 | 16.59 | 16.64 | 16.64 | 14,000 |
| 29 abr 2024 | 16.69 | 16.74 | 16.61 | 16.69 | 16.69 | 18,000 |
| 26 abr 2024 | 16.59 | 16.71 | 16.59 | 16.61 | 16.61 | 2,700 |
| 25 abr 2024 | 16.58 | 16.68 | 16.55 | 16.56 | 16.56 | 18,400 |
| 24 abr 2024 | 16.76 | 16.77 | 16.55 | 16.60 | 16.60 | 20,900 |
| 23 abr 2024 | 16.85 | 16.85 | 16.68 | 16.68 | 16.68 | 9,700 |
| 22 abr 2024 | 16.74 | 16.78 | 16.68 | 16.77 | 16.77 | 5,300 |
| 22 abr 2024 | 0.07 Dividendo | |||||
| 19 abr 2024 | 16.77 | 16.81 | 16.59 | 16.69 | 16.62 | 7,700 |
| 18 abr 2024 | 16.80 | 16.83 | 16.68 | 16.71 | 16.64 | 12,200 |
| 17 abr 2024 | 16.64 | 16.80 | 16.61 | 16.76 | 16.69 | 8,100 |
| 16 abr 2024 | 16.55 | 16.70 | 16.55 | 16.60 | 16.53 | 5,500 |
| 15 abr 2024 | 16.80 | 16.80 | 16.55 | 16.59 | 16.52 | 18,100 |
| 12 abr 2024 | 16.78 | 16.84 | 16.54 | 16.78 | 16.71 | 27,100 |
| 11 abr 2024 | 16.80 | 16.86 | 16.74 | 16.76 | 16.69 | 19,200 |
| 10 abr 2024 | 16.80 | 16.86 | 16.67 | 16.77 | 16.70 | 18,000 |
| 09 abr 2024 | 16.97 | 16.98 | 16.93 | 16.95 | 16.88 | 13,500 |
| 08 abr 2024 | 16.97 | 16.99 | 16.89 | 16.91 | 16.84 | 9,400 |
| 05 abr 2024 | 16.95 | 17.16 | 16.95 | 16.97 | 16.90 | 6,400 |
| 04 abr 2024 | 17.11 | 17.11 | 16.98 | 17.00 | 16.93 | 16,400 |
| 03 abr 2024 | 17.13 | 17.14 | 17.06 | 17.07 | 17.00 | 17,800 |
| 02 abr 2024 | 17.16 | 17.16 | 17.07 | 17.10 | 17.03 | 10,800 |
| 01 abr 2024 | 17.34 | 17.34 | 17.12 | 17.16 | 17.09 | 19,300 |
| 28 mar 2024 | 17.31 | 17.37 | 17.26 | 17.29 | 17.22 | 19,800 |
| 27 mar 2024 | 17.19 | 17.34 | 17.17 | 17.27 | 17.20 | 21,300 |
| 26 mar 2024 | 17.25 | 17.25 | 17.11 | 17.13 | 17.06 | 18,900 |
| 25 mar 2024 | 17.20 | 17.23 | 17.16 | 17.16 | 17.09 | 7,600 |
| 22 mar 2024 | 17.22 | 17.29 | 17.13 | 17.15 | 17.08 | 20,800 |
| 21 mar 2024 | 17.09 | 17.16 | 17.09 | 17.11 | 17.04 | 21,700 |
| 20 mar 2024 | 17.23 | 17.23 | 17.05 | 17.15 | 17.08 | 24,300 |
| 20 mar 2024 | 0.07 Dividendo | |||||
| 19 mar 2024 | 17.29 | 17.37 | 17.20 | 17.22 | 17.08 | 23,700 |
| 18 mar 2024 | 17.37 | 17.48 | 17.16 | 17.26 | 17.12 | 43,400 |
| 15 mar 2024 | 17.31 | 17.45 | 17.21 | 17.33 | 17.19 | 41,800 |
| 14 mar 2024 | 17.30 | 17.32 | 17.23 | 17.30 | 17.16 | 19,100 |
| 13 mar 2024 | 17.30 | 17.36 | 17.12 | 17.22 | 17.08 | 18,100 |
| 12 mar 2024 | 17.25 | 17.29 | 17.20 | 17.26 | 17.12 | 33,400 |
| 11 mar 2024 | 17.22 | 17.25 | 17.19 | 17.25 | 17.11 | 16,400 |
| 08 mar 2024 | 17.18 | 17.22 | 17.14 | 17.22 | 17.08 | 16,300 |
| 07 mar 2024 | 17.18 | 17.18 | 16.98 | 17.14 | 17.00 | 18,400 |
| 06 mar 2024 | 17.10 | 17.16 | 17.10 | 17.15 | 17.01 | 9,200 |
| 05 mar 2024 | 17.06 | 17.16 | 17.06 | 17.09 | 16.95 | 8,700 |
| 04 mar 2024 | 17.07 | 17.11 | 16.86 | 17.01 | 16.87 | 11,000 |
| 01 mar 2024 | 17.09 | 17.14 | 17.04 | 17.14 | 17.00 | 21,500 |
| 29 feb 2024 | 16.94 | 17.09 | 16.94 | 17.06 | 16.92 | 7,500 |
| 28 feb 2024 | 16.87 | 16.96 | 16.78 | 16.92 | 16.78 | 778,100 |
| 27 feb 2024 | 16.88 | 16.98 | 16.86 | 16.87 | 16.73 | 21,400 |
| 26 feb 2024 | 16.99 | 17.02 | 16.82 | 16.91 | 16.77 | 30,700 |
| 23 feb 2024 | 17.07 | 17.15 | 16.98 | 16.98 | 16.84 | 18,500 |
| 22 feb 2024 | 17.14 | 17.17 | 16.97 | 16.99 | 16.85 | 10,900 |
| 21 feb 2024 | 17.01 | 17.18 | 17.01 | 17.03 | 16.89 | 10,300 |
| 21 feb 2024 | 0.07 Dividendo | |||||
| 20 feb 2024 | 17.03 | 17.14 | 16.96 | 16.99 | 16.78 | 24,600 |
| 16 feb 2024 | 16.99 | 17.17 | 16.87 | 16.95 | 16.74 | 43,200 |
| 15 feb 2024 | 17.08 | 17.19 | 17.00 | 17.06 | 16.85 | 17,100 |
| 14 feb 2024 | 17.06 | 17.19 | 16.97 | 17.05 | 16.84 | 10,100 |
| 13 feb 2024 | 17.10 | 17.10 | 16.87 | 16.91 | 16.70 | 31,500 |
| 12 feb 2024 | 17.18 | 17.22 | 17.06 | 17.08 | 16.87 | 26,300 |
| 09 feb 2024 | 17.15 | 17.17 | 17.04 | 17.05 | 16.84 | 17,200 |
| 08 feb 2024 | 17.30 | 17.30 | 17.07 | 17.07 | 16.86 | 19,900 |
| 07 feb 2024 | 17.35 | 17.37 | 17.27 | 17.27 | 17.06 | 17,500 |
| 06 feb 2024 | 17.43 | 17.43 | 17.15 | 17.29 | 17.08 | 74,200 |
| 05 feb 2024 | 17.31 | 17.39 | 17.26 | 17.39 | 17.18 | 19,800 |
| 02 feb 2024 | 17.40 | 17.48 | 17.29 | 17.35 | 17.14 | 16,200 |
| 01 feb 2024 | 17.36 | 17.46 | 17.32 | 17.37 | 17.16 | 27,800 |
| 31 ene 2024 | 17.36 | 17.44 | 17.30 | 17.32 | 17.11 | 27,300 |
| 30 ene 2024 | 17.38 | 17.47 | 17.26 | 17.27 | 17.06 | 31,700 |
| 29 ene 2024 | 17.34 | 17.40 | 17.22 | 17.29 | 17.08 | 15,400 |
| 26 ene 2024 | 17.26 | 17.26 | 17.16 | 17.26 | 17.05 | 12,300 |
| 25 ene 2024 | 17.36 | 17.48 | 17.15 | 17.16 | 16.95 | 28,300 |
| 24 ene 2024 | 17.37 | 17.37 | 17.33 | 17.36 | 17.15 | 4,700 |
| 23 ene 2024 | 17.41 | 17.44 | 17.14 | 17.24 | 17.03 | 20,500 |
| 23 ene 2024 | 0.07 Dividendo | |||||
| 22 ene 2024 | 17.37 | 17.49 | 17.30 | 17.47 | 17.19 | 26,800 |
| 19 ene 2024 | 17.29 | 17.31 | 17.15 | 17.27 | 16.99 | 15,100 |
| 18 ene 2024 | 17.31 | 17.35 | 17.13 | 17.20 | 16.92 | 14,400 |
| 17 ene 2024 | 17.14 | 17.29 | 17.14 | 17.29 | 17.01 | 11,100 |
| 16 ene 2024 | 17.39 | 17.39 | 17.06 | 17.10 | 16.82 | 21,600 |
| 12 ene 2024 | 17.31 | 17.38 | 17.27 | 17.30 | 17.02 | 37,600 |
| 11 ene 2024 | 17.24 | 17.31 | 17.22 | 17.25 | 16.97 | 15,200 |
| 10 ene 2024 | 17.25 | 17.33 | 17.23 | 17.25 | 16.97 | 14,100 |
| 09 ene 2024 | 17.32 | 17.35 | 17.07 | 17.24 | 16.96 | 27,000 |
| 08 ene 2024 | 17.35 | 17.47 | 17.05 | 17.20 | 16.92 | 32,100 |
| 05 ene 2024 | 17.38 | 17.38 | 17.20 | 17.26 | 16.98 | 14,600 |
| 04 ene 2024 | 17.47 | 17.47 | 17.29 | 17.33 | 17.05 | 20,600 |
| 03 ene 2024 | 17.54 | 17.54 | 17.36 | 17.42 | 17.14 | 29,500 |
| 02 ene 2024 | 17.52 | 17.79 | 17.27 | 17.50 | 17.22 | 16,100 |
| 29 dic 2023 | 17.48 | 17.60 | 17.27 | 17.58 | 17.29 | 15,500 |
| 28 dic 2023 | 17.42 | 17.58 | 17.29 | 17.41 | 17.13 | 20,800 |
| 27 dic 2023 | 17.48 | 17.53 | 17.37 | 17.42 | 17.14 | 18,000 |
| 26 dic 2023 | 17.37 | 17.59 | 17.22 | 17.39 | 17.11 | 34,400 |
| 22 dic 2023 | 17.26 | 17.57 | 17.16 | 17.27 | 16.99 | 32,900 |
| 21 dic 2023 | 17.46 | 17.51 | 17.17 | 17.32 | 17.04 | 23,500 |
| 20 dic 2023 | 16.98 | 17.45 | 16.97 | 17.45 | 17.17 | 79,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.