Skip to main content

Western Asset Investment Grade Defined Opportunity Trust Inc. (NY: IGI )

17.24 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 13.45 13.53 13.53 13.53 29,973 +0.03(+0.20%)
Dec 30, 2015 13.47 13.57 13.36 13.50 40,800 -0.11(-0.84%)
Dec 29, 2015 13.54 13.65 13.54 13.61 34,582 +0.13(+0.94%)
Dec 28, 2015 13.91 13.91 13.42 13.49 57,239 -0.40(-2.90%)
Dec 24, 2015 13.86 13.89 13.89 13.89 36,385 +0.04(+0.29%)
Dec 23, 2015 13.53 13.85 13.51 13.85 31,996 +0.33(+2.43%)
Dec 22, 2015 13.39 13.55 13.39 13.52 49,953 +0.03(+0.20%)
Dec 21, 2015 13.49 13.53 13.41 13.49 16,756 +0.01(+0.05%)
Dec 18, 2015 13.48 13.55 13.48 13.49 15,183 -0.03(-0.20%)
Dec 17, 2015 13.52 13.59 13.46 13.51 18,617 -0.07(-0.49%)
Dec 16, 2015 13.57 13.60 13.47 13.58 26,477 +0.11(+0.80%)
Dec 15, 2015 13.55 13.59 13.41 13.47 37,864 -0.08(-0.59%)
Dec 14, 2015 13.44 13.70 13.30 13.55 78,088 +0.05(+0.40%)
Dec 11, 2015 13.62 13.73 13.41 13.50 51,095 -0.16(-1.17%)
Dec 10, 2015 13.55 13.71 13.40 13.66 39,815 +0.07(+0.54%)
Dec 09, 2015 13.73 13.87 13.56 13.59 46,027 -0.14(-1.02%)
Dec 08, 2015 13.69 13.88 13.67 13.73 18,203 +0.00(+0.00%)
Dec 07, 2015 13.84 13.89 13.69 13.73 24,304 -0.17(-1.20%)
Dec 04, 2015 14.01 14.27 13.87 13.89 34,723 -0.14(-1.00%)
Dec 03, 2015 14.10 14.25 14.02 14.03 53,750 -0.12(-0.85%)
Dec 02, 2015 14.12 14.24 14.12 14.15 27,901 -0.05(-0.38%)
Dec 01, 2015 13.81 14.23 13.78 14.21 111,726 +0.35(+2.50%)
Nov 30, 2015 13.99 14.16 13.82 13.86 46,118 -0.14(-1.00%)
Nov 27, 2015 14.01 14.08 13.79 14.00 47,309 -0.01(-0.09%)
Nov 25, 2015 13.79 14.01 14.01 14.01 42,261 +0.20(+1.45%)
Nov 24, 2015 13.85 13.85 13.80 13.81 52,919 -0.02(-0.14%)
Nov 23, 2015 13.78 13.85 13.77 13.83 53,503 +0.11(+0.78%)
Nov 20, 2015 13.72 13.80 13.67 13.73 45,330 +0.02(+0.15%)
Nov 19, 2015 13.61 13.71 13.56 13.71 42,214 +0.12(+0.88%)
Nov 18, 2015 13.84 13.84 13.55 13.59 68,902 -0.18(-1.31%)
Nov 17, 2015 13.77 13.78 13.67 13.77 48,780 +0.02(+0.14%)
Nov 16, 2015 13.64 13.75 13.58 13.75 78,778 +0.14(+1.03%)
Nov 13, 2015 13.45 13.71 13.29 13.61 190,022 +0.19(+1.38%)
Nov 12, 2015 13.45 13.54 13.42 13.42 33,822 -0.05(-0.34%)
Nov 11, 2015 13.62 13.66 13.39 13.47 55,041 -0.13(-0.98%)
Nov 10, 2015 13.67 13.68 13.58 13.60 27,595 +0.01(+0.05%)
Nov 09, 2015 13.70 13.70 13.59 13.59 30,101 -0.09(-0.63%)
Nov 06, 2015 13.67 13.68 13.56 13.68 23,618 +0.07(+0.49%)
Nov 05, 2015 13.77 13.77 13.59 13.61 30,326 -0.15(-1.11%)
Nov 04, 2015 13.81 13.85 13.76 13.77 27,157 -0.00(-0.01%)
Nov 03, 2015 13.70 13.81 13.63 13.77 52,964 +0.09(+0.64%)
Nov 02, 2015 13.70 13.91 13.55 13.68 440,340 +0.03(+0.19%)
Oct 30, 2015 13.83 13.83 13.63 13.65 54,934 -0.16(-1.15%)
Oct 29, 2015 13.75 13.88 13.70 13.81 36,850 +0.01(+0.05%)
Oct 28, 2015 13.71 13.85 13.65 13.81 99,127 +0.13(+0.92%)
Oct 27, 2015 13.65 13.80 13.62 13.68 57,702 +0.05(+0.39%)
Oct 26, 2015 13.67 13.67 13.61 13.63 23,175 -0.01(-0.10%)
Oct 23, 2015 13.68 13.68 13.63 13.64 25,746 -0.03(-0.24%)
Oct 22, 2015 13.63 13.68 13.59 13.67 39,122 +0.13(+0.98%)
Oct 21, 2015 13.50 13.58 13.45 13.54 36,928 +0.03(+0.25%)
Oct 20, 2015 13.61 13.61 13.51 13.51 56,251 -0.16(-1.16%)
Oct 19, 2015 13.66 13.76 13.61 13.67 35,468 -0.02(-0.15%)
Oct 16, 2015 13.72 13.72 13.67 13.69 6,669 +0.00(+0.01%)
Oct 15, 2015 13.68 13.71 13.53 13.69 46,908 -0.03(-0.24%)
Oct 14, 2015 13.57 13.82 13.51 13.72 38,641 +0.14(+1.02%)
Oct 13, 2015 13.51 13.58 13.45 13.58 38,793 +0.04(+0.29%)
Oct 12, 2015 13.47 13.57 13.47 13.54 19,259 +0.09(+0.64%)
Oct 09, 2015 13.71 13.71 13.45 13.45 40,848 -0.35(-2.54%)
Oct 08, 2015 13.53 13.88 13.53 13.80 48,597 +0.28(+2.10%)
Oct 07, 2015 13.56 13.65 13.50 13.52 18,235 -0.08(-0.58%)
Oct 06, 2015 13.80 13.81 13.56 13.60 40,418 -0.29(-2.09%)
Oct 05, 2015 13.81 13.93 13.76 13.89 71,844 +0.07(+0.48%)
Oct 02, 2015 13.54 13.91 13.49 13.82 57,916 +0.20(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.