Western Asset Inflation-Linked Income Fundのデータ

Western Asset Inflation-Linked Income Fundの基本情報

名前 Western Asset Inflation-Linked Income Fund
ティッカー WIA
国 United States
上場年 2003.0
セクター nan

Western Asset Inflation-Linked Income Fundの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.01 12.98 12.98 12.99 22100.0 12.99
2021-02-12 13.04 12.98 13.0 12.99 9800.0 12.99
2021-02-11 13.08 13.0 13.01 13.0 39100.0 13.0
2021-02-10 13.08 13.0 13.05 13.02 26200.0 13.02
2021-02-09 13.02 12.95 12.95 13.01 69700.0 13.01
2021-02-08 12.96 12.9 12.93 12.94 23400.0 12.94
2021-02-05 12.96 12.92 12.94 12.93 16800.0 12.93
2021-02-04 12.97 12.85 12.85 12.97 41400.0 12.97
2021-02-03 12.92 12.82 12.82 12.92 24100.0 12.92
2021-02-02 12.9 12.81 12.81 12.86 27100.0 12.86
2021-02-01 12.91 12.8 12.91 12.81 13700.0 12.81
2021-01-29 12.89 12.78 12.89 12.79 42600.0 12.79
2021-01-28 12.86 12.79 12.8 12.85 9300.0 12.85
2021-01-27 12.86 12.73 12.78 12.8 43800.0 12.8
2021-01-26 12.95 12.71 12.82 12.84 44800.0 12.84
2021-01-25 12.92 12.64 12.91 12.74 67600.0 12.74
2021-01-22 12.94 12.88 12.9 12.91 23000.0 12.91
2021-01-21 12.94 12.86 12.94 12.88 21400.0 12.88
2021-01-20 12.93 12.88 12.91 12.93 16800.0 12.9
2021-01-19 12.91 12.79 12.91 12.89 27800.0 12.86
2021-01-15 12.89 12.8 12.87 12.86 24000.0 12.83
2021-01-14 12.86 12.78 12.8 12.84 17900.0 12.81
2021-01-13 12.84 12.73 12.76 12.78 68100.0 12.75
2021-01-12 12.91 12.69 12.9 12.77 73800.0 12.74
2021-01-11 13.02 12.77 13.02 12.98 150900.0 12.95
2021-01-08 13.18 13.04 13.18 13.11 23800.0 13.08
2021-01-07 13.25 13.04 13.24 13.09 64400.0 13.06
2021-01-06 13.32 13.13 13.32 13.24 54400.0 13.21
2021-01-05 13.37 13.24 13.35 13.25 17100.0 13.22
2021-01-04 13.65 13.22 13.64 13.31 59600.0 13.28
2020-12-31 13.95 13.11 13.21 13.64 60700.0 13.61
2020-12-30 13.04 13.0 13.02 13.03 22900.0 13.0
2020-12-29 13.47 12.99 13.47 13.03 64600.0 13.0
2020-12-28 13.57 13.31 13.43 13.44 27200.0 13.41
2020-12-24 13.44 13.08 13.19 13.44 30400.0 13.41
2020-12-23 13.22 13.07 13.15 13.19 97900.0 13.16
2020-12-22 13.48 13.1 13.48 13.21 184700.0 13.18
2020-12-21 13.9 13.51 13.51 13.84 285500.0 13.38
2020-12-18 13.77 13.57 13.67 13.76 118800.0 13.3
2020-12-17 13.59 13.48 13.48 13.54 41200.0 13.09
2020-12-16 13.53 13.45 13.49 13.51 48000.0 13.06
2020-12-15 13.49 13.4 13.4 13.46 34000.0 13.01
2020-12-14 13.48 13.29 13.32 13.42 138400.0 12.97
2020-12-11 13.41 13.28 13.28 13.32 75300.0 12.88
2020-12-10 13.33 13.28 13.33 13.31 50800.0 12.87
2020-12-09 13.44 13.27 13.38 13.3 149500.0 12.86
2020-12-08 13.45 13.38 13.45 13.43 197700.0 12.98
2020-12-07 13.53 13.33 13.53 13.37 51400.0 12.92
2020-12-04 13.62 13.12 13.13 13.53 131900.0 13.08
2020-12-03 13.14 13.07 13.07 13.13 137500.0 12.69
2020-12-02 13.14 13.01 13.08 13.1 447000.0 12.66
2020-12-01 13.19 13.13 13.13 13.15 57600.0 12.71
2020-11-30 13.19 13.14 13.19 13.17 25500.0 12.73
2020-11-27 13.2 13.11 13.11 13.16 37400.0 12.72
2020-11-25 13.17 13.06 13.17 13.1 67500.0 12.66
2020-11-24 13.17 12.74 12.75 13.17 144800.0 12.73
2020-11-23 12.51 12.4 12.4 12.48 36900.0 12.06
2020-11-20 12.53 12.38 12.52 12.41 40400.0 12.0
2020-11-19 12.6 12.48 12.54 12.49 14400.0 12.07
2020-11-18 12.8 12.57 12.75 12.58 36900.0 12.13
2020-11-17 12.83 12.68 12.7 12.7 27300.0 12.25
2020-11-16 12.74 12.73 12.73 12.73 12300.0 12.28
2020-11-13 12.74 12.7 12.7 12.72 12300.0 12.27
2020-11-12 12.76 12.61 12.76 12.69 13500.0 12.24
2020-11-11 12.7 12.49 12.56 12.7 17700.0 12.25
2020-11-10 12.58 12.4 12.41 12.51 49000.0 12.06
2020-11-09 12.57 12.39 12.57 12.43 32400.0 11.99
2020-11-06 12.41 12.36 12.4 12.41 6500.0 11.97
2020-11-05 12.46 12.32 12.32 12.42 77600.0 11.98
2020-11-04 12.42 12.32 12.38 12.32 130800.0 11.88
2020-11-03 12.41 12.33 12.33 12.4 35100.0 11.96
2020-11-02 12.36 12.3 12.32 12.33 29200.0 11.89
2020-10-30 12.46 12.24 12.24 12.36 60700.0 11.92
2020-10-29 12.27 12.18 12.27 12.2 14400.0 11.77
2020-10-28 12.31 12.26 12.31 12.29 14100.0 11.85
2020-10-27 12.43 12.15 12.15 12.38 42700.0 11.94
2020-10-26 12.24 12.18 12.23 12.18 11700.0 11.75
2020-10-23 12.36 12.23 12.36 12.25 30600.0 11.81
2020-10-22 12.37 12.33 12.37 12.34 10100.0 11.9
2020-10-21 12.38 12.34 12.38 12.35 35200.0 11.88
2020-10-20 12.38 12.33 12.38 12.38 35700.0 11.91
2020-10-19 12.39 12.3 12.39 12.34 30700.0 11.87
2020-10-16 12.38 12.28 12.28 12.37 54700.0 11.9
2020-10-15 12.3 12.16 12.16 12.3 24400.0 11.83
2020-10-14 12.3 12.26 12.27 12.27 17700.0 11.8
2020-10-13 12.31 12.21 12.28 12.26 77500.0 11.8
2020-10-12 12.37 12.27 12.34 12.29 13500.0 11.82
2020-10-09 12.35 12.2 12.2 12.32 37600.0 11.85
2020-10-08 12.29 12.14 12.15 12.26 40100.0 11.8
2020-10-07 12.17 12.11 12.16 12.12 72400.0 11.66
2020-10-06 12.17 12.07 12.07 12.16 25300.0 11.7
2020-10-05 12.14 12.04 12.11 12.07 198100.0 11.61
2020-10-02 12.17 12.07 12.14 12.12 110400.0 11.66
2020-10-01 12.25 12.14 12.24 12.21 303000.0 11.75
2020-09-30 12.21 12.1 12.11 12.18 467900.0 11.72
2020-09-29 12.38 12.08 12.34 12.09 538700.0 11.63
2020-09-28 12.54 12.31 12.53 12.36 565300.0 11.89
2020-09-25 12.62 12.55 12.61 12.55 22900.0 12.07
2020-09-24 12.64 12.55 12.57 12.61 42000.0 12.13
2020-09-23 12.71 12.54 12.68 12.57 57800.0 12.09
2020-09-22 12.76 12.68 12.75 12.68 17700.0 12.2
2020-09-21 12.8 12.75 12.8 12.78 31900.0 12.27
2020-09-18 12.82 12.77 12.77 12.79 69200.0 12.28
2020-09-17 12.85 12.76 12.79 12.77 50800.0 12.26
2020-09-16 12.84 12.78 12.82 12.8 43000.0 12.29
2020-09-15 12.89 12.81 12.86 12.81 26200.0 12.3
2020-09-14 12.91 12.78 12.87 12.78 20900.0 12.27
2020-09-11 13.0 12.83 13.0 12.92 23000.0 12.4
2020-09-10 13.03 12.77 12.8 13.03 18800.0 12.51
2020-09-09 12.84 12.77 12.77 12.8 9500.0 12.29
2020-09-08 12.75 12.6 12.6 12.75 14100.0 12.24
2020-09-04 12.87 12.72 12.84 12.73 35100.0 12.22
2020-09-03 12.91 12.83 12.87 12.84 20900.0 12.32
2020-09-02 12.95 12.85 12.87 12.91 27700.0 12.39
2020-09-01 12.85 12.73 12.74 12.78 71700.0 12.27
2020-08-31 12.87 12.78 12.87 12.78 49300.0 12.27
2020-08-28 13.14 12.8 13.14 12.86 68600.0 12.34
2020-08-27 13.15 12.95 13.08 13.15 63000.0 12.62
2020-08-26 13.11 13.03 13.05 13.04 13800.0 12.52
2020-08-25 13.08 13.0 13.08 13.02 16400.0 12.5
2020-08-24 13.11 12.77 12.91 13.11 48200.0 12.58
2020-08-21 12.91 12.75 12.81 12.89 42100.0 12.37
2020-08-20 12.87 12.8 12.87 12.83 11400.0 12.29
2020-08-19 12.88 12.83 12.85 12.86 19500.0 12.31
2020-08-18 12.88 12.8 12.88 12.81 20100.0 12.27
2020-08-17 12.93 12.84 12.92 12.88 31500.0 12.33
2020-08-14 12.88 12.85 12.87 12.86 17400.0 12.31
2020-08-13 12.89 12.81 12.88 12.87 24700.0 12.32
2020-08-12 12.84 12.73 12.73 12.81 48600.0 12.27
2020-08-11 12.79 12.71 12.72 12.73 42700.0 12.19
2020-08-10 12.74 12.7 12.73 12.72 22600.0 12.18
2020-08-07 12.69 12.6 12.68 12.69 17300.0 12.15
2020-08-06 12.69 12.55 12.56 12.69 60700.0 12.15
2020-08-05 12.84 12.48 12.81 12.5 110500.0 11.97
2020-08-04 12.82 12.64 12.66 12.8 40700.0 12.26
2020-08-03 12.66 12.58 12.61 12.64 109900.0 12.1
2020-07-31 12.7 12.59 12.69 12.65 23600.0 12.11
2020-07-30 12.8 12.71 12.8 12.73 12100.0 12.19
2020-07-29 12.75 12.69 12.75 12.75 19500.0 12.21
2020-07-28 12.74 12.55 12.55 12.74 31100.0 12.2
2020-07-27 12.68 12.44 12.68 12.51 57300.0 11.98
2020-07-24 12.62 12.47 12.47 12.6 89900.0 12.07
2020-07-23 12.52 12.48 12.51 12.49 23500.0 11.96
2020-07-22 12.52 12.42 12.47 12.48 34600.0 11.92
2020-07-21 12.55 12.45 12.49 12.5 124900.0 11.94
2020-07-20 12.48 12.2 12.26 12.4 69300.0 11.85
2020-07-17 12.25 12.2 12.25 12.2 9100.0 11.65
2020-07-16 12.25 12.14 12.2 12.25 31800.0 11.7
2020-07-15 12.2 12.06 12.06 12.2 120300.0 11.65
2020-07-14 12.06 12.0 12.01 12.06 108500.0 11.52
2020-07-13 12.05 11.93 12.0 12.0 52500.0 11.46
2020-07-10 12.07 11.94 11.99 11.98 42200.0 11.44
2020-07-09 12.03 11.95 11.99 12.0 28300.0 11.46
2020-07-08 12.04 11.99 11.99 12.0 21500.0 11.46
2020-07-07 12.01 11.9 11.91 12.0 42900.0 11.46
2020-07-06 11.95 11.88 11.93 11.93 22900.0 11.4
2020-07-02 11.95 11.89 11.94 11.9 22800.0 11.37
2020-07-01 11.91 11.85 11.87 11.91 28600.0 11.38
2020-06-30 11.86 11.75 11.78 11.78 95900.0 11.25
2020-06-29 11.95 11.76 11.88 11.79 726700.0 11.26
2020-06-26 11.93 11.86 11.92 11.86 184100.0 11.33
2020-06-25 11.97 11.81 11.92 11.93 213600.0 11.4
2020-06-24 12.0 11.92 11.92 11.95 50600.0 11.42
2020-06-23 11.94 11.87 11.89 11.92 75600.0 11.39
2020-06-22 11.87 11.82 11.82 11.86 44500.0 11.33
2020-06-19 11.83 11.74 11.79 11.82 85400.0 11.26
2020-06-18 11.82 11.75 11.78 11.8 47400.0 11.24
2020-06-17 11.79 11.75 11.76 11.78 47700.0 11.22
2020-06-16 11.83 11.75 11.83 11.75 10000.0 11.2
2020-06-15 11.82 11.76 11.78 11.79 62100.0 11.23
2020-06-12 11.79 11.69 11.73 11.79 53200.0 11.23
2020-06-11 11.72 11.66 11.71 11.71 48800.0 11.16
2020-06-10 11.81 11.69 11.75 11.77 65200.0 11.22
2020-06-09 11.73 11.6 11.66 11.73 22400.0 11.18
2020-06-08 11.69 11.57 11.64 11.69 46100.0 11.14
2020-06-05 11.65 11.56 11.65 11.57 19300.0 11.02
2020-06-04 11.66 11.61 11.66 11.64 32800.0 11.09
2020-06-03 11.68 11.55 11.64 11.64 164000.0 11.09
2020-06-02 11.74 11.45 11.48 11.57 75500.0 11.02
2020-06-01 11.45 11.38 11.38 11.44 44300.0 10.9
2020-05-29 11.4 11.38 11.4 11.4 25900.0 10.86
2020-05-28 11.4 11.24 11.28 11.38 26100.0 10.84
2020-05-27 11.29 11.22 11.23 11.27 201100.0 10.74
2020-05-26 11.25 11.2 11.21 11.21 27800.0 10.68
2020-05-22 11.24 11.11 11.2 11.18 48900.0 10.65
2020-05-21 11.2 11.09 11.09 11.18 92900.0 10.65
2020-05-20 11.15 11.07 11.07 11.12 56900.0 10.6
2020-05-19 11.08 11.05 11.06 11.07 85100.0 10.52
2020-05-18 11.11 11.05 11.11 11.05 40100.0 10.5
2020-05-15 11.07 10.99 10.99 11.05 30000.0 10.5
2020-05-14 11.04 10.96 11.04 11.0 78400.0 10.45
2020-05-13 11.19 11.12 11.18 11.14 92100.0 10.58
2020-05-12 11.22 11.17 11.21 11.19 52800.0 10.63
2020-05-11 11.25 11.1 11.1 11.2 43700.0 10.64
2020-05-08 11.16 11.12 11.12 11.13 20800.0 10.57
2020-05-07 11.16 11.07 11.07 11.11 177800.0 10.55
2020-05-06 11.08 10.94 10.94 11.06 105700.0 10.51
2020-05-05 11.02 10.93 10.96 10.96 76500.0 10.41
2020-05-04 10.98 10.92 10.93 10.93 35800.0 10.38
2020-05-01 10.97 10.92 10.94 10.97 34200.0 10.42
2020-04-30 10.99 10.88 10.95 10.94 92200.0 10.39
2020-04-29 11.06 10.95 10.96 10.96 113800.0 10.41
2020-04-28 11.03 10.93 10.99 10.94 52200.0 10.39
2020-04-27 11.05 10.93 11.05 10.93 45000.0 10.38
2020-04-24 11.05 11.0 11.0 11.04 20600.0 10.49
2020-04-23 11.02 10.86 10.86 11.0 62000.0 10.45
2020-04-22 11.02 10.72 10.95 10.85 80700.0 10.31
2020-04-21 11.0 10.82 10.88 10.93 79400.0 10.35
2020-04-20 11.15 10.94 11.06 11.01 106400.0 10.43
2020-04-17 11.28 11.0 11.15 11.16 102000.0 10.57
2020-04-16 11.27 11.1 11.2 11.15 96700.0 10.56
2020-04-15 11.41 11.17 11.26 11.25 139200.0 10.65
2020-04-14 11.38 11.0 11.05 11.3 78900.0 10.7
2020-04-13 10.98 10.81 10.95 10.96 81200.0 10.38
2020-04-09 11.16 10.68 10.68 10.99 107300.0 10.41
2020-04-08 10.71 10.57 10.57 10.63 576100.0 10.07
2020-04-07 10.63 10.54 10.57 10.59 76700.0 10.03
2020-04-06 10.63 10.49 10.49 10.52 64900.0 9.96
2020-04-03 10.46 10.34 10.36 10.36 21800.0 9.81
2020-04-02 10.37 10.31 10.32 10.36 60800.0 9.81
2020-04-01 10.48 10.3 10.35 10.35 98000.0 9.8
2020-03-31 10.67 10.45 10.45 10.51 206400.0 9.95
2020-03-30 10.55 10.43 10.5 10.48 101000.0 9.92
2020-03-27 10.69 10.46 10.53 10.55 82700.0 9.99
2020-03-26 10.77 10.18 10.18 10.72 123700.0 10.15
2020-03-25 10.24 9.75 9.77 10.16 177200.0 9.62
2020-03-24 9.89 9.46 9.48 9.6 306100.0 9.09
2020-03-23 9.75 9.2 9.61 9.29 201400.0 8.8
2020-03-20 9.96 9.54 9.6 9.58 148500.0 9.04
2020-03-19 9.68 8.99 9.59 9.62 200400.0 9.08
2020-03-18 10.31 9.6 10.17 9.82 270800.0 9.26
2020-03-17 10.44 10.26 10.35 10.31 102700.0 9.73
2020-03-16 10.44 10.25 10.28 10.39 64800.0 9.8
2020-03-13 11.0 10.74 10.95 10.78 110000.0 10.17
2020-03-12 11.24 10.77 11.24 10.78 633500.0 10.17
2020-03-11 11.49 11.37 11.48 11.39 1228600.0 10.75
2020-03-10 11.88 11.35 11.88 11.44 170000.0 10.79
2020-03-09 12.24 11.78 12.24 11.84 151100.0 11.17
2020-03-06 12.55 12.41 12.41 12.53 111500.0 11.82
2020-03-05 12.51 12.32 12.32 12.51 473300.0 11.8
2020-03-04 12.45 12.33 12.37 12.41 128400.0 11.71
2020-03-03 12.39 12.29 12.3 12.35 183700.0 11.65
2020-03-02 12.38 12.25 12.25 12.29 184100.0 11.59
2020-02-28 12.47 12.31 12.42 12.41 66600.0 11.71
2020-02-27 12.55 12.3 12.38 12.49 187700.0 11.78
2020-02-26 12.53 12.47 12.47 12.48 151100.0 11.77
2020-02-25 12.61 12.51 12.61 12.51 144600.0 11.8
2020-02-24 12.67 12.56 12.66 12.62 144000.0 11.91
2020-02-21 12.66 12.58 12.63 12.66 77400.0 11.94
2020-02-20 12.61 12.47 12.52 12.61 234200.0 11.9
2020-02-19 12.52 12.33 12.37 12.52 277800.0 11.78
2020-02-18 12.38 12.33 12.34 12.37 14100.0 11.64