Western Asset Investment Grade Defined Opportunity Trust Inc. Common Stockのデータ

Western Asset Investment Grade Defined Opportunity Trust Inc. Common Stockの基本情報

名前 Western Asset Investment Grade Defined Opportunity Trust Inc. Common Stock
ティッカー IGI
国 United States
上場年 2009.0
セクター nan

Western Asset Investment Grade Defined Opportunity Trust Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.13 21.96 22.13 22.06 26100.0 22.06
2021-02-12 22.17 21.96 21.96 22.13 13900.0 22.13
2021-02-11 22.1 21.88 21.97 22.1 22200.0 22.1
2021-02-10 22.21 21.62 21.62 21.91 22900.0 21.91
2021-02-09 22.19 21.53 21.97 21.7 31800.0 21.7
2021-02-08 22.06 21.78 21.85 21.8 10200.0 21.8
2021-02-05 22.07 21.76 22.07 21.76 25300.0 21.76
2021-02-04 22.08 21.95 21.97 21.96 15700.0 21.96
2021-02-03 22.18 21.78 21.87 21.95 29500.0 21.95
2021-02-02 21.92 21.62 21.66 21.92 34900.0 21.92
2021-02-01 21.69 21.5 21.5 21.61 20900.0 21.61
2021-01-29 21.61 21.43 21.61 21.46 20500.0 21.46
2021-01-28 21.62 21.43 21.53 21.56 29000.0 21.56
2021-01-27 21.84 21.42 21.64 21.43 33100.0 21.43
2021-01-26 21.85 21.65 21.84 21.67 36500.0 21.67
2021-01-25 21.83 21.57 21.83 21.74 69100.0 21.74
2021-01-22 21.89 21.78 21.83 21.8 19200.0 21.8
2021-01-21 21.92 21.64 21.9 21.81 30500.0 21.81
2021-01-20 22.13 21.81 21.82 21.95 18200.0 21.88
2021-01-19 22.12 21.83 21.89 21.83 18800.0 21.76
2021-01-15 22.29 21.87 21.99 21.92 21000.0 21.85
2021-01-14 21.98 21.82 21.85 21.93 13900.0 21.86
2021-01-13 21.86 21.61 21.62 21.82 11700.0 21.75
2021-01-12 21.67 21.56 21.65 21.61 27100.0 21.54
2021-01-11 21.79 21.54 21.72 21.54 20400.0 21.47
2021-01-08 21.98 21.15 21.87 21.68 18600.0 21.61
2021-01-07 22.08 21.75 21.89 21.77 21400.0 21.7
2021-01-06 22.08 21.87 22.08 22.02 13300.0 21.95
2021-01-05 22.22 21.83 22.19 21.98 18400.0 21.91
2021-01-04 22.41 22.02 22.41 22.26 12800.0 22.19
2020-12-31 22.56 22.15 22.55 22.36 48500.0 22.29
2020-12-30 22.56 22.3 22.35 22.5 9500.0 22.43
2020-12-29 22.88 22.25 22.46 22.29 25400.0 22.22
2020-12-28 22.64 22.17 22.56 22.4 22200.0 22.33
2020-12-24 22.59 22.32 22.51 22.59 10100.0 22.52
2020-12-23 22.62 22.15 22.4 22.35 32300.0 22.28
2020-12-22 22.4 21.99 22.4 22.39 25200.0 22.32
2020-12-21 22.42 22.17 22.17 22.4 25700.0 22.26
2020-12-18 22.5 21.75 22.06 22.19 52600.0 22.06
2020-12-17 22.1 21.87 22.08 22.0 35300.0 21.87
2020-12-16 22.11 21.63 22.06 21.97 73900.0 21.84
2020-12-15 22.09 21.94 22.0 22.0 23300.0 21.87
2020-12-14 21.91 21.67 21.76 21.9 18000.0 21.77
2020-12-11 21.93 21.61 21.69 21.74 38000.0 21.61
2020-12-10 21.67 21.52 21.55 21.63 27400.0 21.5
2020-12-09 21.73 21.6 21.64 21.6 20300.0 21.47
2020-12-08 21.7 21.47 21.5 21.65 19200.0 21.52
2020-12-07 21.83 21.55 21.58 21.56 25100.0 21.43
2020-12-04 21.62 21.47 21.51 21.58 33900.0 21.45
2020-12-03 21.59 21.25 21.25 21.46 34400.0 21.33
2020-12-02 21.44 21.28 21.32 21.4 38600.0 21.27
2020-12-01 21.55 21.36 21.37 21.41 32200.0 21.28
2020-11-30 21.59 21.25 21.29 21.42 14500.0 21.29
2020-11-27 21.42 21.29 21.29 21.41 6900.0 21.28
2020-11-25 21.48 21.26 21.43 21.34 18700.0 21.21
2020-11-24 21.57 21.35 21.43 21.4 14400.0 21.27
2020-11-23 21.48 21.39 21.48 21.41 19700.0 21.28
2020-11-20 21.38 21.18 21.28 21.35 17900.0 21.22
2020-11-19 21.48 21.11 21.48 21.43 22300.0 21.3
2020-11-18 21.55 21.45 21.45 21.45 25800.0 21.25
2020-11-17 21.4 21.15 21.26 21.4 31300.0 21.2
2020-11-16 21.27 20.99 21.01 21.19 27000.0 21.0
2020-11-13 21.02 20.75 20.75 21.0 31400.0 20.81
2020-11-12 20.86 20.75 20.8 20.77 39100.0 20.58
2020-11-11 20.92 20.75 20.78 20.81 28000.0 20.62
2020-11-10 20.91 20.65 20.91 20.77 23300.0 20.58
2020-11-09 21.24 20.7 21.01 20.93 30100.0 20.74
2020-11-06 21.18 20.69 21.09 20.69 11800.0 20.5
2020-11-05 21.24 20.91 20.97 21.13 28500.0 20.94
2020-11-04 20.95 20.63 20.63 20.88 23000.0 20.69
2020-11-03 20.69 20.55 20.62 20.56 18400.0 20.37
2020-11-02 20.62 20.5 20.52 20.62 9200.0 20.43
2020-10-30 20.64 20.42 20.55 20.5 7700.0 20.31
2020-10-29 20.69 20.55 20.57 20.64 18800.0 20.45
2020-10-28 20.73 20.56 20.69 20.57 15300.0 20.38
2020-10-27 20.82 20.62 20.71 20.63 14000.0 20.44
2020-10-26 20.8 20.65 20.65 20.73 8900.0 20.54
2020-10-23 20.87 20.72 20.81 20.74 15400.0 20.55
2020-10-22 20.76 20.55 20.66 20.76 18500.0 20.57
2020-10-21 20.8 20.66 20.74 20.75 23200.0 20.49
2020-10-20 20.74 20.44 20.44 20.69 24100.0 20.43
2020-10-19 20.58 20.37 20.4 20.42 26400.0 20.17
2020-10-16 20.59 20.41 20.43 20.41 24400.0 20.16
2020-10-15 20.64 20.41 20.53 20.41 23300.0 20.16
2020-10-14 20.68 20.53 20.53 20.68 40500.0 20.42
2020-10-13 20.79 20.42 20.76 20.51 33300.0 20.26
2020-10-12 20.92 20.74 20.76 20.76 26600.0 20.5
2020-10-09 20.86 20.69 20.86 20.82 32100.0 20.56
2020-10-08 20.86 20.57 20.57 20.78 25300.0 20.52
2020-10-07 20.7 20.55 20.64 20.56 28200.0 20.31
2020-10-06 20.69 20.31 20.57 20.49 34900.0 20.24
2020-10-05 20.64 20.4 20.47 20.53 11700.0 20.28
2020-10-02 20.75 20.29 20.52 20.43 37300.0 20.18
2020-10-01 20.9 20.43 20.9 20.64 22900.0 20.39
2020-09-30 20.97 20.74 20.85 20.74 19400.0 20.48
2020-09-29 20.96 20.87 20.93 20.91 28600.0 20.65
2020-09-28 20.93 20.71 20.9 20.86 6100.0 20.6
2020-09-25 21.05 20.77 20.85 20.92 26400.0 20.66
2020-09-24 20.9 20.7 20.76 20.79 20500.0 20.53
2020-09-23 21.24 20.83 21.17 20.89 16500.0 20.63
2020-09-22 21.27 21.05 21.05 21.26 20100.0 21.0
2020-09-21 21.26 21.08 21.16 21.19 32900.0 20.86
2020-09-18 21.29 21.16 21.2 21.29 13000.0 20.96
2020-09-17 21.32 21.01 21.17 21.12 21600.0 20.79
2020-09-16 21.33 21.15 21.15 21.26 34900.0 20.93
2020-09-15 21.12 20.95 21.08 21.12 35800.0 20.79
2020-09-14 21.18 20.97 21.18 20.99 18000.0 20.67
2020-09-11 21.25 20.99 21.17 20.99 24800.0 20.67
2020-09-10 21.41 20.88 21.24 21.14 23700.0 20.81
2020-09-09 21.27 21.11 21.14 21.25 28400.0 20.92
2020-09-08 21.27 20.86 21.15 21.2 28000.0 20.87
2020-09-04 21.44 21.13 21.44 21.24 21800.0 20.91
2020-09-03 21.88 20.79 21.79 21.32 117500.0 20.99
2020-09-02 21.82 21.51 21.71 21.79 40800.0 21.45
2020-09-01 22.01 21.55 21.81 21.64 34900.0 21.31
2020-08-31 22.07 21.56 21.9 21.78 110100.0 21.44
2020-08-28 22.09 21.9 21.96 21.91 12600.0 21.57
2020-08-27 22.19 21.91 21.96 21.97 21500.0 21.63
2020-08-26 22.46 21.6 22.37 21.94 67700.0 21.6
2020-08-25 23.52 21.9 22.06 22.52 85300.0 22.17
2020-08-24 22.35 21.91 22.2 22.04 28500.0 21.7
2020-08-21 22.31 21.56 22.31 22.0 24500.0 21.66
2020-08-20 22.71 22.1 22.71 22.1 20600.0 21.69
2020-08-19 23.12 21.93 22.92 22.69 23500.0 22.27
2020-08-18 23.59 22.45 23.44 22.71 27100.0 22.29
2020-08-17 23.8 23.24 23.58 23.34 65900.0 22.91
2020-08-14 23.64 22.93 22.93 23.58 82700.0 23.14
2020-08-13 22.99 22.71 22.9 22.98 22200.0 22.55
2020-08-12 22.9 22.74 22.87 22.87 26400.0 22.44
2020-08-11 22.9 22.55 22.55 22.76 28300.0 22.34
2020-08-10 22.61 22.45 22.53 22.55 9200.0 22.13
2020-08-07 22.71 22.45 22.68 22.46 13300.0 22.04
2020-08-06 22.88 22.45 22.46 22.68 11900.0 22.26
2020-08-05 22.69 22.5 22.69 22.5 9200.0 22.08
2020-08-04 22.83 22.51 22.82 22.71 22600.0 22.29
2020-08-03 22.85 22.62 22.85 22.82 18500.0 22.39
2020-07-31 22.85 22.45 22.7 22.82 4000.0 22.39
2020-07-30 22.75 22.39 22.72 22.71 14500.0 22.29
2020-07-29 22.9 22.56 22.83 22.63 17400.0 22.21
2020-07-28 23.1 22.33 22.85 22.8 25700.0 22.38
2020-07-27 22.95 22.5 22.8 22.92 31200.0 22.49
2020-07-24 22.88 21.61 21.84 22.88 22700.0 22.45
2020-07-23 21.83 21.44 21.69 21.82 13200.0 21.41
2020-07-22 21.92 21.5 21.72 21.88 25100.0 21.4
2020-07-21 21.89 21.5 21.54 21.72 22900.0 21.25
2020-07-20 21.99 21.42 21.5 21.56 16900.0 21.09
2020-07-17 22.29 21.41 21.68 21.41 11200.0 20.94
2020-07-16 22.31 21.6 21.72 21.74 14500.0 21.27
2020-07-15 22.24 21.61 21.73 21.62 16000.0 21.15
2020-07-14 22.0 21.57 21.92 21.76 15900.0 21.29
2020-07-13 22.44 21.57 22.0 22.06 50800.0 21.58
2020-07-10 21.7 21.42 21.6 21.56 28800.0 21.09
2020-07-09 21.63 21.4 21.52 21.6 28400.0 21.13
2020-07-08 22.37 21.38 21.52 21.7 13500.0 21.23
2020-07-07 21.71 21.4 21.63 21.41 14300.0 20.94
2020-07-06 22.0 21.25 21.6 21.89 16700.0 21.41
2020-07-02 22.35 21.3 22.06 21.43 39000.0 20.96
2020-07-01 21.97 21.67 21.67 21.96 19500.0 21.48
2020-06-30 21.84 21.6 21.84 21.63 31200.0 21.16
2020-06-29 21.7 21.25 21.52 21.6 22100.0 21.13
2020-06-26 21.9 21.3 21.9 21.3 10200.0 20.84
2020-06-25 22.05 21.82 21.91 22.05 15600.0 21.57
2020-06-24 22.09 21.75 21.83 22.06 21000.0 21.58
2020-06-23 22.35 21.71 21.98 21.71 14400.0 21.24
2020-06-22 22.33 21.73 22.09 21.76 13300.0 21.29
2020-06-19 22.94 22.07 22.7 22.09 18900.0 21.54
2020-06-18 22.83 22.4 22.83 22.42 12100.0 21.86
2020-06-17 22.79 22.06 22.74 22.78 24400.0 22.21
2020-06-16 22.68 21.94 22.35 22.68 20600.0 22.11
2020-06-15 22.1 21.6 21.6 21.92 13300.0 21.37
2020-06-12 21.82 21.32 21.79 21.75 10700.0 21.21
2020-06-11 22.12 21.33 22.07 21.39 17800.0 20.86
2020-06-10 22.29 22.07 22.13 22.29 44700.0 21.73
2020-06-09 22.3 21.82 21.9 21.87 23000.0 21.32
2020-06-08 22.14 21.82 22.1 21.83 11100.0 21.29
2020-06-05 22.08 21.45 21.91 21.86 35500.0 21.31
2020-06-04 21.95 21.71 21.79 21.94 13300.0 21.39
2020-06-03 22.1 21.79 22.02 21.79 16600.0 21.25
2020-06-02 22.18 22.04 22.11 22.1 13000.0 21.55
2020-06-01 22.3 21.86 21.86 22.11 20000.0 21.56
2020-05-29 22.09 21.81 21.9 21.91 11700.0 21.36
2020-05-28 22.3 21.79 22.3 21.9 26700.0 21.35
2020-05-27 22.26 21.31 22.24 22.03 26400.0 21.48
2020-05-26 22.4 22.04 22.18 22.08 17900.0 21.53
2020-05-22 22.18 21.39 21.44 22.1 32700.0 21.55
2020-05-21 21.45 21.1 21.1 21.32 39800.0 20.79
2020-05-20 21.3 21.06 21.06 21.12 21200.0 20.59
2020-05-19 21.14 20.91 21.14 20.92 14100.0 20.33
2020-05-18 21.3 20.87 21.3 21.0 41900.0 20.41
2020-05-15 21.11 20.69 20.99 21.0 17600.0 20.41
2020-05-14 21.1 20.69 20.95 20.79 18300.0 20.2
2020-05-13 21.15 20.82 21.0 21.11 63400.0 20.51
2020-05-12 21.27 21.05 21.24 21.09 33700.0 20.49
2020-05-11 21.04 20.35 20.51 21.01 23300.0 20.42
2020-05-08 20.55 19.85 19.85 20.52 20200.0 19.94
2020-05-07 20.15 19.54 19.89 19.92 28300.0 19.36
2020-05-06 20.1 19.51 19.79 19.84 35000.0 19.28
2020-05-05 20.13 19.4 20.0 19.59 51500.0 19.04
2020-05-04 20.2 19.49 19.49 20.09 54300.0 19.52
2020-05-01 19.59 19.25 19.41 19.4 54400.0 18.85
2020-04-30 19.7 19.47 19.55 19.7 41600.0 19.14
2020-04-29 19.93 19.5 19.61 19.51 47500.0 18.96
2020-04-28 20.29 19.31 19.58 19.67 60600.0 19.11
2020-04-27 20.31 19.14 20.05 19.41 58000.0 18.86
2020-04-24 20.65 20.05 20.58 20.11 28300.0 19.54
2020-04-23 21.27 20.61 20.98 20.63 27100.0 20.05
2020-04-22 21.21 20.15 20.45 20.25 31000.0 19.68
2020-04-21 21.11 20.17 20.95 20.29 12800.0 19.65
2020-04-20 21.25 20.9 21.07 21.0 17800.0 20.34
2020-04-17 21.42 20.67 21.23 21.17 34100.0 20.5
2020-04-16 21.77 20.87 21.11 21.03 73900.0 20.36
2020-04-15 21.27 20.64 20.75 21.27 23800.0 20.6
2020-04-14 21.02 20.29 20.79 20.88 37200.0 20.22
2020-04-13 20.82 19.84 20.47 20.39 29500.0 19.74
2020-04-09 20.29 19.76 20.01 20.0 30700.0 19.37
2020-04-08 20.87 18.87 19.15 19.43 54700.0 18.81
2020-04-07 19.0 18.68 19.0 18.93 39300.0 18.33
2020-04-06 18.66 18.0 18.14 18.66 29300.0 18.07
2020-04-03 18.01 17.63 17.98 18.01 41000.0 17.44
2020-04-02 18.31 17.33 17.92 17.98 41800.0 17.41
2020-04-01 18.8 17.65 18.54 17.79 24400.0 17.23
2020-03-31 19.21 18.41 18.93 18.74 24100.0 18.15
2020-03-30 19.12 17.99 18.53 19.12 11800.0 18.51
2020-03-27 18.45 18.11 18.38 18.45 16000.0 17.87
2020-03-26 18.78 17.96 18.1 18.38 25000.0 17.8
2020-03-25 18.07 17.47 18.05 18.01 47100.0 17.44
2020-03-24 17.49 16.11 16.11 17.45 34900.0 16.9
2020-03-23 16.4 15.16 15.72 16.0 80200.0 15.49
2020-03-20 16.79 15.56 16.33 16.29 40900.0 15.71
2020-03-19 17.23 15.05 16.39 16.33 45800.0 15.74
2020-03-18 17.75 16.66 17.74 16.75 36300.0 16.15
2020-03-17 18.32 18.01 18.01 18.02 39700.0 17.37
2020-03-16 18.92 18.0 18.3 18.03 31500.0 17.38
2020-03-13 19.0 18.1 18.9 18.71 73300.0 18.04
2020-03-12 19.58 18.32 19.34 18.58 46200.0 17.91
2020-03-11 20.61 19.97 20.61 20.28 49000.0 19.55
2020-03-10 21.49 20.34 20.46 20.6 53900.0 19.86
2020-03-09 20.56 20.0 20.34 20.21 47300.0 19.48
2020-03-06 21.22 20.42 21.16 21.06 35400.0 20.3
2020-03-05 21.4 20.56 21.37 21.28 23200.0 20.52
2020-03-04 21.5 21.31 21.31 21.45 20800.0 20.68
2020-03-03 21.33 20.9 20.9 21.3 31700.0 20.54
2020-03-02 21.17 20.69 20.69 20.97 41700.0 20.22
2020-02-28 21.06 20.53 21.0 20.61 43900.0 19.87
2020-02-27 21.52 21.0 21.4 21.03 40600.0 20.28
2020-02-26 21.55 21.15 21.4 21.35 33400.0 20.58
2020-02-25 21.83 21.31 21.83 21.44 25400.0 20.67
2020-02-24 21.87 21.75 21.81 21.82 25600.0 21.04
2020-02-21 21.9 21.79 21.9 21.85 26700.0 21.07
2020-02-20 21.9 21.75 21.82 21.9 21100.0 21.11
2020-02-19 22.07 21.87 22.0 21.87 47600.0 21.01
2020-02-18 22.18 21.96 22.02 22.02 23200.0 21.16