Western Asset Inflation-Linked Opportunities & Income Fundのデータ

Western Asset Inflation-Linked Opportunities & Income Fundの基本情報

名前 Western Asset Inflation-Linked Opportunities & Income Fund
ティッカー WIW
国 United States
上場年 2004.0
セクター nan

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

Date High Low Open Close Volume Adj Close
2021-02-16 12.6 12.47 12.49 12.51 99200.0 12.51
2021-02-12 12.56 12.48 12.55 12.54 56300.0 12.54
2021-02-11 12.59 12.53 12.59 12.55 76600.0 12.55
2021-02-10 12.64 12.53 12.57 12.55 97300.0 12.55
2021-02-09 12.63 12.5 12.5 12.57 195600.0 12.57
2021-02-08 12.55 12.45 12.45 12.47 80900.0 12.47
2021-02-05 12.53 12.42 12.49 12.45 42200.0 12.45
2021-02-04 12.56 12.41 12.45 12.47 117200.0 12.47
2021-02-03 12.46 12.39 12.39 12.42 127600.0 12.42
2021-02-02 12.46 12.37 12.41 12.39 96900.0 12.39
2021-02-01 12.5 12.41 12.49 12.44 114200.0 12.44
2021-01-29 12.54 12.4 12.46 12.45 55700.0 12.45
2021-01-28 12.52 12.37 12.47 12.42 62100.0 12.42
2021-01-27 12.58 12.37 12.47 12.41 169100.0 12.41
2021-01-26 12.46 12.35 12.45 12.46 125000.0 12.46
2021-01-25 12.55 12.34 12.55 12.41 86500.0 12.41
2021-01-22 12.55 12.5 12.52 12.52 86000.0 12.52
2021-01-21 12.54 12.44 12.47 12.48 76400.0 12.48
2021-01-20 12.51 12.45 12.49 12.47 45700.0 12.44
2021-01-19 12.5 12.31 12.37 12.45 101700.0 12.42
2021-01-15 12.42 12.38 12.4 12.38 46100.0 12.35
2021-01-14 12.41 12.28 12.31 12.39 145900.0 12.36
2021-01-13 12.35 12.08 12.08 12.31 444600.0 12.28
2021-01-12 12.13 11.98 12.08 12.06 277600.0 12.03
2021-01-11 12.27 12.11 12.26 12.11 259400.0 12.08
2021-01-08 12.34 12.24 12.31 12.28 83500.0 12.25
2021-01-07 12.43 12.25 12.33 12.29 382700.0 12.26
2021-01-06 12.33 12.18 12.33 12.31 129000.0 12.28
2021-01-05 12.43 12.17 12.37 12.3 181000.0 12.27
2021-01-04 12.44 12.31 12.42 12.37 197200.0 12.34
2020-12-31 12.41 12.28 12.31 12.41 138400.0 12.38
2020-12-30 12.29 12.18 12.18 12.25 81000.0 12.22
2020-12-29 12.19 12.11 12.14 12.17 81800.0 12.14
2020-12-28 12.22 12.1 12.13 12.15 193700.0 12.12
2020-12-24 12.13 12.06 12.09 12.09 50500.0 12.06
2020-12-23 12.16 11.98 12.08 12.05 89500.0 12.02
2020-12-22 12.12 12.0 12.05 12.08 123400.0 12.05
2020-12-21 12.07 12.03 12.05 12.06 113500.0 12.0
2020-12-18 12.13 12.0 12.07 12.07 348800.0 12.01
2020-12-17 12.14 12.03 12.1 12.04 464400.0 11.98
2020-12-16 12.13 12.05 12.06 12.06 172300.0 12.0
2020-12-15 12.11 12.05 12.06 12.09 97700.0 12.03
2020-12-14 12.15 12.04 12.13 12.06 147200.0 12.0
2020-12-11 12.12 12.05 12.09 12.1 220800.0 12.04
2020-12-10 12.14 12.06 12.12 12.07 127700.0 12.01
2020-12-09 12.17 12.02 12.06 12.15 382200.0 12.09
2020-12-08 12.16 12.02 12.04 12.03 377900.0 11.97
2020-12-07 12.1 11.99 12.1 12.02 199000.0 11.96
2020-12-04 12.13 12.03 12.12 12.07 100400.0 12.01
2020-12-03 12.15 11.99 12.03 12.09 158700.0 12.03
2020-12-02 12.04 11.81 11.88 11.97 284100.0 11.91
2020-12-01 11.92 11.86 11.92 11.88 61000.0 11.82
2020-11-30 11.87 11.73 11.84 11.84 81400.0 11.78
2020-11-27 11.88 11.82 11.83 11.84 39200.0 11.78
2020-11-25 11.82 11.75 11.79 11.81 113100.0 11.75
2020-11-24 11.82 11.68 11.7 11.72 125000.0 11.66
2020-11-23 11.67 11.62 11.65 11.66 102300.0 11.6
2020-11-20 11.64 11.59 11.59 11.6 79500.0 11.54
2020-11-19 11.68 11.56 11.65 11.59 58200.0 11.53
2020-11-18 11.76 11.66 11.76 11.69 64000.0 11.6
2020-11-17 11.72 11.65 11.68 11.71 25100.0 11.62
2020-11-16 11.71 11.63 11.66 11.7 45700.0 11.61
2020-11-13 11.66 11.61 11.64 11.66 28100.0 11.57
2020-11-12 11.64 11.57 11.58 11.62 62400.0 11.53
2020-11-11 11.58 11.52 11.58 11.58 46000.0 11.49
2020-11-10 11.6 11.53 11.53 11.58 110900.0 11.49
2020-11-09 11.58 11.52 11.54 11.58 49000.0 11.49
2020-11-06 11.55 11.42 11.55 11.48 114000.0 11.39
2020-11-05 11.56 11.42 11.45 11.56 61900.0 11.47
2020-11-04 11.41 11.39 11.39 11.39 32700.0 11.3
2020-11-03 11.43 11.36 11.42 11.37 98400.0 11.28
2020-11-02 11.41 11.33 11.35 11.41 71500.0 11.32
2020-10-30 11.4 11.3 11.3 11.4 73700.0 11.31
2020-10-29 11.32 11.28 11.28 11.32 44900.0 11.23
2020-10-28 11.39 11.29 11.39 11.29 93200.0 11.2
2020-10-27 11.47 11.37 11.37 11.47 44900.0 11.38
2020-10-26 11.4 11.35 11.35 11.37 35600.0 11.28
2020-10-23 11.52 11.34 11.52 11.39 100300.0 11.3
2020-10-22 11.53 11.48 11.51 11.48 108100.0 11.39
2020-10-21 11.55 11.51 11.52 11.55 51500.0 11.43
2020-10-20 11.56 11.47 11.47 11.52 104700.0 11.4
2020-10-19 11.5 11.45 11.5 11.5 38100.0 11.38
2020-10-16 11.54 11.47 11.47 11.51 119100.0 11.39
2020-10-15 11.48 11.42 11.44 11.47 65600.0 11.35
2020-10-14 11.47 11.44 11.44 11.47 56600.0 11.35
2020-10-13 11.46 11.42 11.44 11.43 112600.0 11.31
2020-10-12 11.49 11.44 11.48 11.45 56200.0 11.33
2020-10-09 11.47 11.37 11.41 11.47 65300.0 11.35
2020-10-08 11.4 11.34 11.34 11.39 67100.0 11.27
2020-10-07 11.34 11.29 11.29 11.32 122200.0 11.2
2020-10-06 11.34 11.26 11.28 11.3 91100.0 11.18
2020-10-05 11.27 11.21 11.22 11.25 79200.0 11.13
2020-10-02 11.27 11.2 11.24 11.2 106200.0 11.08
2020-10-01 11.33 11.23 11.27 11.26 579500.0 11.14
2020-09-30 11.29 11.2 11.2 11.24 249900.0 11.12
2020-09-29 11.25 11.18 11.22 11.18 141900.0 11.06
2020-09-28 11.33 11.21 11.33 11.22 162900.0 11.1
2020-09-25 11.33 11.29 11.3 11.29 110000.0 11.17
2020-09-24 11.38 11.27 11.35 11.3 130900.0 11.18
2020-09-23 11.47 11.33 11.46 11.35 113500.0 11.23
2020-09-22 11.49 11.44 11.45 11.45 96300.0 11.33
2020-09-21 11.57 11.49 11.53 11.5 116400.0 11.35
2020-09-18 11.53 11.5 11.52 11.53 78000.0 11.38
2020-09-17 11.52 11.48 11.51 11.51 37100.0 11.36
2020-09-16 11.52 11.49 11.5 11.51 69300.0 11.36
2020-09-15 11.53 11.48 11.52 11.5 46100.0 11.35
2020-09-14 11.53 11.46 11.51 11.46 162100.0 11.31
2020-09-11 11.53 11.49 11.52 11.5 64700.0 11.35
2020-09-10 11.56 11.51 11.55 11.52 65400.0 11.37
2020-09-09 11.56 11.5 11.51 11.53 45900.0 11.38
2020-09-08 11.54 11.47 11.49 11.49 91300.0 11.34
2020-09-04 11.54 11.48 11.52 11.51 92400.0 11.36
2020-09-03 11.6 11.49 11.59 11.49 82200.0 11.34
2020-09-02 11.65 11.56 11.62 11.59 156100.0 11.44
2020-09-01 11.6 11.56 11.56 11.58 82200.0 11.43
2020-08-31 11.6 11.53 11.53 11.56 97500.0 11.41
2020-08-28 11.58 11.53 11.55 11.56 231900.0 11.41
2020-08-27 11.6 11.54 11.59 11.55 197300.0 11.4
2020-08-26 11.58 11.53 11.58 11.55 144700.0 11.4
2020-08-25 11.55 11.49 11.5 11.55 206100.0 11.4
2020-08-24 11.52 11.49 11.5 11.52 135800.0 11.37
2020-08-21 11.52 11.47 11.49 11.49 174800.0 11.34
2020-08-20 11.56 11.52 11.53 11.54 216100.0 11.36
2020-08-19 11.6 11.53 11.54 11.53 173400.0 11.35
2020-08-18 11.54 11.46 11.46 11.52 107900.0 11.34
2020-08-17 11.52 11.44 11.52 11.45 117800.0 11.27
2020-08-14 11.5 11.45 11.49 11.47 74000.0 11.29
2020-08-13 11.49 11.47 11.48 11.48 79800.0 11.3
2020-08-12 11.52 11.46 11.52 11.47 145900.0 11.29
2020-08-11 11.53 11.47 11.52 11.48 153500.0 11.3
2020-08-10 11.54 11.5 11.53 11.52 74000.0 11.34
2020-08-07 11.54 11.47 11.53 11.51 101300.0 11.33
2020-08-06 11.53 11.47 11.47 11.53 185400.0 11.35
2020-08-05 11.46 11.37 11.38 11.44 226200.0 11.26
2020-08-04 11.37 11.32 11.32 11.37 201900.0 11.19
2020-08-03 11.31 11.27 11.29 11.31 196100.0 11.13
2020-07-31 11.31 11.26 11.31 11.29 92000.0 11.11
2020-07-30 11.34 11.25 11.3 11.31 132500.0 11.13
2020-07-29 11.3 11.26 11.3 11.3 102500.0 11.12
2020-07-28 11.27 11.19 11.19 11.27 101200.0 11.09
2020-07-27 11.22 11.15 11.21 11.2 271000.0 11.02
2020-07-24 11.26 11.14 11.24 11.17 265300.0 10.99
2020-07-23 11.34 11.23 11.27 11.24 281300.0 11.06
2020-07-22 11.34 11.26 11.31 11.28 147300.0 11.07
2020-07-21 11.3 11.25 11.28 11.29 112100.0 11.08
2020-07-20 11.25 11.2 11.22 11.25 112500.0 11.04
2020-07-17 11.23 11.19 11.21 11.21 204300.0 11.0
2020-07-16 11.26 11.17 11.24 11.21 113500.0 11.0
2020-07-15 11.28 11.17 11.22 11.27 238900.0 11.06
2020-07-14 11.21 11.08 11.08 11.2 385300.0 10.99
2020-07-13 11.1 11.05 11.1 11.1 108600.0 10.9
2020-07-10 11.08 11.04 11.05 11.06 76800.0 10.86
2020-07-09 11.16 11.04 11.12 11.04 122500.0 10.84
2020-07-08 11.22 11.12 11.15 11.12 96600.0 10.92
2020-07-07 11.17 11.06 11.08 11.13 89500.0 10.93
2020-07-06 11.09 11.04 11.04 11.09 81400.0 10.89
2020-07-02 11.03 10.97 10.97 11.02 134400.0 10.82
2020-07-01 10.96 10.9 10.95 10.94 116200.0 10.74
2020-06-30 10.97 10.9 10.91 10.96 160200.0 10.76
2020-06-29 10.94 10.9 10.9 10.9 75700.0 10.7
2020-06-26 11.0 10.84 10.99 10.89 123600.0 10.69
2020-06-25 11.04 10.96 11.04 10.98 74200.0 10.78
2020-06-24 11.07 10.99 11.04 11.05 113400.0 10.85
2020-06-23 11.05 11.01 11.03 11.05 41900.0 10.85
2020-06-22 11.03 10.94 10.94 11.03 78900.0 10.83
2020-06-19 10.95 10.9 10.94 10.94 146400.0 10.71
2020-06-18 10.96 10.86 10.88 10.9 237500.0 10.67
2020-06-17 10.95 10.88 10.94 10.88 172300.0 10.65
2020-06-16 10.99 10.89 10.89 10.9 77300.0 10.67
2020-06-15 10.9 10.83 10.85 10.83 80100.0 10.6
2020-06-12 10.95 10.85 10.95 10.89 180700.0 10.66
2020-06-11 10.96 10.85 10.95 10.88 189000.0 10.65
2020-06-10 11.02 10.96 11.0 10.97 112900.0 10.74
2020-06-09 11.0 10.95 10.98 10.97 125300.0 10.74
2020-06-08 11.07 10.8 10.8 10.95 498900.0 10.72
2020-06-05 10.91 10.79 10.88 10.79 137800.0 10.56
2020-06-04 10.87 10.8 10.87 10.82 124400.0 10.59
2020-06-03 10.89 10.78 10.81 10.89 482000.0 10.66
2020-06-02 10.82 10.78 10.8 10.82 81800.0 10.59
2020-06-01 10.81 10.73 10.74 10.76 267700.0 10.53
2020-05-29 10.81 10.7 10.73 10.75 192200.0 10.52
2020-05-28 10.73 10.67 10.67 10.71 324800.0 10.48
2020-05-27 10.67 10.59 10.61 10.65 150600.0 10.42
2020-05-26 10.62 10.57 10.6 10.59 77400.0 10.37
2020-05-22 10.58 10.48 10.5 10.58 84900.0 10.36
2020-05-21 10.57 10.45 10.47 10.53 73400.0 10.31
2020-05-20 10.51 10.43 10.43 10.47 92900.0 10.25
2020-05-19 10.45 10.34 10.34 10.43 168300.0 10.17
2020-05-18 10.39 10.31 10.35 10.37 107900.0 10.12
2020-05-15 10.33 10.28 10.32 10.29 57800.0 10.04
2020-05-14 10.35 10.27 10.35 10.32 87000.0 10.07
2020-05-13 10.4 10.27 10.4 10.39 224100.0 10.14
2020-05-12 10.43 10.37 10.42 10.41 63800.0 10.15
2020-05-11 10.43 10.35 10.4 10.41 91300.0 10.15
2020-05-08 10.44 10.34 10.36 10.38 211200.0 10.13
2020-05-07 10.47 10.3 10.3 10.34 191200.0 10.09
2020-05-06 10.32 10.25 10.25 10.29 113900.0 10.04
2020-05-05 10.32 10.24 10.32 10.26 171700.0 10.01
2020-05-04 10.37 10.23 10.28 10.28 157500.0 10.03
2020-05-01 10.33 10.23 10.23 10.28 92900.0 10.03
2020-04-30 10.31 10.23 10.3 10.25 177900.0 10.0
2020-04-29 10.31 10.25 10.25 10.3 170400.0 10.05
2020-04-28 10.29 10.21 10.27 10.23 118600.0 9.98
2020-04-27 10.31 10.19 10.27 10.21 232600.0 9.96
2020-04-24 10.31 10.23 10.3 10.28 74200.0 10.03
2020-04-23 10.33 10.17 10.25 10.23 87800.0 9.98
2020-04-22 10.23 10.16 10.22 10.23 95700.0 9.98
2020-04-21 10.34 10.18 10.34 10.24 136900.0 9.95
2020-04-20 10.38 10.27 10.3 10.38 166500.0 10.09
2020-04-17 10.35 10.26 10.35 10.31 220500.0 10.02
2020-04-16 10.42 10.29 10.35 10.3 122900.0 10.01
2020-04-15 10.55 10.31 10.32 10.4 152300.0 10.11
2020-04-14 10.38 10.22 10.22 10.37 105300.0 10.08
2020-04-13 10.26 10.11 10.25 10.15 240800.0 9.87
2020-04-09 10.32 10.03 10.04 10.29 216400.0 10.0
2020-04-08 10.04 9.83 9.83 10.01 182900.0 9.73
2020-04-07 9.93 9.79 9.84 9.79 304400.0 9.52
2020-04-06 9.95 9.73 9.95 9.77 141100.0 9.5
2020-04-03 9.82 9.7 9.7 9.8 77000.0 9.53
2020-04-02 9.75 9.55 9.55 9.7 111900.0 9.43
2020-04-01 9.71 9.45 9.54 9.61 336400.0 9.34
2020-03-31 9.76 9.56 9.6 9.56 555800.0 9.29
2020-03-30 9.91 9.6 9.84 9.64 371300.0 9.37
2020-03-27 10.0 9.75 9.77 9.97 168800.0 9.69
2020-03-26 10.13 9.7 9.7 10.05 234000.0 9.77
2020-03-25 9.85 9.33 9.33 9.71 279400.0 9.44
2020-03-24 9.62 9.09 9.16 9.34 614000.0 9.08
2020-03-23 9.16 8.9 9.09 9.01 358300.0 8.76
2020-03-20 9.47 9.04 9.1 9.31 761400.0 9.01
2020-03-19 9.07 8.24 8.55 9.06 592800.0 8.77
2020-03-18 9.15 8.25 8.9 8.98 461700.0 8.7
2020-03-17 9.32 8.97 9.24 9.22 544400.0 8.93
2020-03-16 9.53 9.31 9.5 9.37 346800.0 9.07
2020-03-13 9.93 9.5 9.71 9.86 532300.0 9.55
2020-03-12 9.98 9.38 9.93 9.5 466400.0 9.2
2020-03-11 10.47 10.03 10.4 10.05 495000.0 9.73
2020-03-10 10.84 10.44 10.84 10.49 963700.0 10.16
2020-03-09 11.57 10.63 11.54 10.72 642000.0 10.38
2020-03-06 11.65 11.57 11.62 11.6 159000.0 11.23
2020-03-05 11.62 11.54 11.57 11.62 128700.0 11.25
2020-03-04 11.69 11.54 11.61 11.58 193300.0 11.21
2020-03-03 11.65 11.55 11.58 11.59 143500.0 11.22
2020-03-02 11.61 11.54 11.6 11.58 211300.0 11.21
2020-02-28 11.72 11.5 11.7 11.61 198000.0 11.24
2020-02-27 11.82 11.7 11.79 11.74 164900.0 11.37
2020-02-26 11.84 11.78 11.84 11.78 72900.0 11.41
2020-02-25 11.96 11.81 11.96 11.84 512300.0 11.46
2020-02-24 11.96 11.92 11.95 11.95 79100.0 11.57
2020-02-21 11.98 11.89 11.9 11.97 238300.0 11.59
2020-02-20 11.92 11.83 11.83 11.91 366300.0 11.53
2020-02-19 11.87 11.82 11.86 11.86 208800.0 11.45
2020-02-18 11.86 11.77 11.78 11.86 169700.0 11.45