NYSE - Nasdaq Real Time Price • USD
Legg Mason BW Global Income Opportunities Fund Inc. (BWG)
As of 1:07 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 7.84 | 7.89 | 7.81 | 7.85 | 7.85 | 42,717 |
| Apr 24, 2024 | 7.96 | 7.99 | 7.90 | 7.91 | 7.91 | 62,000 |
| Apr 23, 2024 | 7.98 | 8.03 | 7.98 | 7.99 | 7.99 | 53,100 |
| Apr 22, 2024 | 0.08 Dividend | |||||
| Apr 22, 2024 | 7.96 | 8.05 | 7.96 | 7.98 | 7.98 | 55,500 |
| Apr 19, 2024 | 7.99 | 8.00 | 7.95 | 7.99 | 7.91 | 11,200 |
| Apr 18, 2024 | 7.97 | 8.05 | 7.93 | 7.95 | 7.87 | 43,800 |
| Apr 17, 2024 | 7.99 | 8.03 | 7.92 | 7.92 | 7.84 | 44,000 |
| Apr 16, 2024 | 8.02 | 8.02 | 7.98 | 7.99 | 7.91 | 24,800 |
| Apr 15, 2024 | 8.11 | 8.13 | 7.99 | 8.05 | 7.97 | 59,600 |
| Apr 12, 2024 | 8.24 | 8.24 | 8.11 | 8.14 | 8.06 | 47,800 |
| Apr 11, 2024 | 8.27 | 8.27 | 8.24 | 8.25 | 8.17 | 56,400 |
| Apr 10, 2024 | 8.29 | 8.34 | 8.23 | 8.26 | 8.18 | 60,100 |
| Apr 9, 2024 | 8.30 | 8.35 | 8.29 | 8.31 | 8.23 | 32,900 |
| Apr 8, 2024 | 8.37 | 8.38 | 8.28 | 8.31 | 8.23 | 63,200 |
| Apr 5, 2024 | 8.35 | 8.35 | 8.31 | 8.32 | 8.24 | 50,800 |
| Apr 4, 2024 | 8.38 | 8.38 | 8.30 | 8.30 | 8.22 | 49,100 |
| Apr 3, 2024 | 8.32 | 8.40 | 8.25 | 8.28 | 8.20 | 106,100 |
| Apr 2, 2024 | 8.37 | 8.37 | 8.27 | 8.30 | 8.22 | 81,900 |
| Apr 1, 2024 | 8.50 | 8.50 | 8.28 | 8.38 | 8.30 | 154,500 |
| Mar 28, 2024 | 8.52 | 8.52 | 8.44 | 8.48 | 8.40 | 57,900 |
| Mar 27, 2024 | 8.51 | 8.51 | 8.44 | 8.48 | 8.40 | 54,900 |
| Mar 26, 2024 | 8.50 | 8.51 | 8.46 | 8.46 | 8.38 | 35,500 |
| Mar 25, 2024 | 8.49 | 8.52 | 8.43 | 8.44 | 8.36 | 33,300 |
| Mar 22, 2024 | 8.57 | 8.58 | 8.47 | 8.48 | 8.40 | 28,300 |
| Mar 21, 2024 | 8.52 | 8.58 | 8.52 | 8.53 | 8.44 | 21,300 |
| Mar 20, 2024 | 0.08 Dividend | |||||
| Mar 20, 2024 | 8.58 | 8.58 | 8.49 | 8.50 | 8.41 | 30,500 |
| Mar 19, 2024 | 8.59 | 8.59 | 8.55 | 8.56 | 8.40 | 31,100 |
| Mar 18, 2024 | 8.55 | 8.59 | 8.54 | 8.54 | 8.38 | 27,900 |
| Mar 15, 2024 | 8.51 | 8.55 | 8.51 | 8.51 | 8.35 | 23,800 |
| Mar 14, 2024 | 8.64 | 8.65 | 8.49 | 8.49 | 8.33 | 70,700 |
| Mar 13, 2024 | 8.64 | 8.64 | 8.59 | 8.61 | 8.44 | 34,100 |
| Mar 12, 2024 | 8.60 | 8.62 | 8.59 | 8.61 | 8.44 | 59,800 |
| Mar 11, 2024 | 8.59 | 8.64 | 8.58 | 8.62 | 8.45 | 31,400 |
| Mar 8, 2024 | 8.58 | 8.60 | 8.54 | 8.59 | 8.42 | 31,700 |
| Mar 7, 2024 | 8.57 | 8.59 | 8.53 | 8.54 | 8.38 | 31,200 |
| Mar 6, 2024 | 8.56 | 8.57 | 8.50 | 8.52 | 8.36 | 32,500 |
| Mar 5, 2024 | 8.52 | 8.55 | 8.48 | 8.48 | 8.32 | 45,200 |
| Mar 4, 2024 | 8.48 | 8.50 | 8.48 | 8.49 | 8.33 | 30,100 |
| Mar 1, 2024 | 8.44 | 8.50 | 8.41 | 8.46 | 8.30 | 44,600 |
| Feb 29, 2024 | 8.38 | 8.43 | 8.34 | 8.39 | 8.23 | 26,400 |
| Feb 28, 2024 | 8.33 | 8.37 | 8.27 | 8.32 | 8.16 | 23,300 |
| Feb 27, 2024 | 8.37 | 8.37 | 8.31 | 8.31 | 8.15 | 21,100 |
| Feb 26, 2024 | 8.38 | 8.38 | 8.31 | 8.32 | 8.16 | 13,600 |
| Feb 23, 2024 | 8.35 | 8.35 | 8.33 | 8.35 | 8.19 | 44,000 |
| Feb 22, 2024 | 8.32 | 8.32 | 8.25 | 8.29 | 8.13 | 69,800 |
| Feb 21, 2024 | 0.08 Dividend | |||||
| Feb 21, 2024 | 8.30 | 8.32 | 8.24 | 8.27 | 8.11 | 52,500 |
| Feb 20, 2024 | 8.34 | 8.40 | 8.32 | 8.35 | 8.11 | 49,400 |
| Feb 16, 2024 | 8.36 | 8.36 | 8.28 | 8.29 | 8.05 | 51,400 |
| Feb 15, 2024 | 8.37 | 8.37 | 8.30 | 8.34 | 8.10 | 46,100 |
| Feb 14, 2024 | 8.29 | 8.31 | 8.25 | 8.30 | 8.06 | 79,400 |
| Feb 13, 2024 | 8.34 | 8.34 | 8.22 | 8.24 | 8.00 | 56,500 |
| Feb 12, 2024 | 8.37 | 8.37 | 8.34 | 8.37 | 8.13 | 35,700 |
| Feb 9, 2024 | 8.37 | 8.43 | 8.28 | 8.34 | 8.10 | 64,600 |
| Feb 8, 2024 | 8.45 | 8.45 | 8.35 | 8.37 | 8.13 | 104,800 |
| Feb 7, 2024 | 8.40 | 8.47 | 8.38 | 8.41 | 8.17 | 85,400 |
| Feb 6, 2024 | 8.27 | 8.42 | 8.27 | 8.37 | 8.13 | 76,400 |
| Feb 5, 2024 | 8.46 | 8.46 | 8.26 | 8.30 | 8.06 | 72,600 |
| Feb 2, 2024 | 8.48 | 8.51 | 8.40 | 8.44 | 8.20 | 119,400 |
| Feb 1, 2024 | 8.45 | 8.54 | 8.45 | 8.51 | 8.27 | 86,900 |
| Jan 31, 2024 | 8.43 | 8.49 | 8.37 | 8.40 | 8.16 | 132,600 |
| Jan 30, 2024 | 8.40 | 8.46 | 8.38 | 8.41 | 8.17 | 79,700 |
| Jan 29, 2024 | 8.41 | 8.47 | 8.38 | 8.40 | 8.16 | 57,800 |
| Jan 26, 2024 | 8.36 | 8.43 | 8.35 | 8.39 | 8.15 | 65,500 |
| Jan 25, 2024 | 8.48 | 8.49 | 8.36 | 8.40 | 8.16 | 58,600 |
| Jan 24, 2024 | 8.40 | 8.50 | 8.34 | 8.43 | 8.19 | 69,000 |
| Jan 23, 2024 | 0.08 Dividend | |||||
| Jan 23, 2024 | 8.31 | 8.40 | 8.29 | 8.35 | 8.11 | 58,700 |
| Jan 22, 2024 | 8.43 | 8.58 | 8.39 | 8.41 | 8.09 | 84,500 |
| Jan 19, 2024 | 8.58 | 8.59 | 8.35 | 8.36 | 8.04 | 68,900 |
| Jan 18, 2024 | 8.57 | 8.62 | 8.47 | 8.52 | 8.20 | 111,700 |
| Jan 17, 2024 | 8.49 | 8.54 | 8.44 | 8.52 | 8.20 | 25,700 |
| Jan 16, 2024 | 8.52 | 8.62 | 8.50 | 8.54 | 8.22 | 34,100 |
| Jan 12, 2024 | 8.57 | 8.62 | 8.54 | 8.55 | 8.23 | 50,900 |
| Jan 11, 2024 | 8.40 | 8.56 | 8.40 | 8.52 | 8.20 | 28,100 |
| Jan 10, 2024 | 8.39 | 8.41 | 8.34 | 8.36 | 8.04 | 75,100 |
| Jan 9, 2024 | 8.29 | 8.37 | 8.29 | 8.35 | 8.03 | 80,100 |
| Jan 8, 2024 | 8.33 | 8.35 | 8.25 | 8.34 | 8.02 | 78,000 |
| Jan 5, 2024 | 8.23 | 8.33 | 8.21 | 8.29 | 7.98 | 31,600 |
| Jan 4, 2024 | 8.28 | 8.28 | 8.20 | 8.25 | 7.94 | 42,500 |
| Jan 3, 2024 | 8.27 | 8.29 | 8.21 | 8.27 | 7.96 | 30,000 |
| Jan 2, 2024 | 8.36 | 8.36 | 8.28 | 8.29 | 7.98 | 66,700 |
| Dec 29, 2023 | 8.40 | 8.49 | 8.33 | 8.36 | 8.04 | 28,900 |
| Dec 28, 2023 | 8.45 | 8.46 | 8.36 | 8.37 | 8.05 | 52,300 |
| Dec 27, 2023 | 8.50 | 8.57 | 8.43 | 8.45 | 8.13 | 92,500 |
| Dec 26, 2023 | 8.36 | 8.40 | 8.32 | 8.39 | 8.07 | 22,500 |
| Dec 22, 2023 | 8.30 | 8.37 | 8.27 | 8.37 | 8.05 | 49,600 |
| Dec 21, 2023 | 8.28 | 8.29 | 8.25 | 8.29 | 7.98 | 28,200 |
| Dec 20, 2023 | 0.08 Dividend | |||||
| Dec 20, 2023 | 8.22 | 8.32 | 8.22 | 8.27 | 7.96 | 76,200 |
| Dec 19, 2023 | 8.20 | 8.33 | 8.18 | 8.30 | 7.91 | 102,800 |
| Dec 18, 2023 | 8.20 | 8.25 | 8.18 | 8.22 | 7.83 | 90,000 |
| Dec 15, 2023 | 8.23 | 8.26 | 8.18 | 8.21 | 7.82 | 37,700 |
| Dec 14, 2023 | 8.08 | 8.25 | 8.06 | 8.24 | 7.85 | 64,100 |
| Dec 13, 2023 | 7.94 | 8.07 | 7.93 | 8.06 | 7.68 | 58,000 |
| Dec 12, 2023 | 8.01 | 8.01 | 7.93 | 7.95 | 7.57 | 38,700 |
| Dec 11, 2023 | 7.97 | 8.00 | 7.95 | 7.98 | 7.60 | 39,200 |
| Dec 8, 2023 | 7.97 | 8.00 | 7.96 | 8.00 | 7.62 | 86,200 |
| Dec 7, 2023 | 7.99 | 8.00 | 7.96 | 8.00 | 7.62 | 20,100 |
| Dec 6, 2023 | 7.94 | 8.00 | 7.91 | 7.99 | 7.61 | 27,100 |
| Dec 5, 2023 | 7.94 | 8.04 | 7.91 | 7.94 | 7.57 | 57,100 |
| Dec 4, 2023 | 8.07 | 8.07 | 7.96 | 7.98 | 7.60 | 54,700 |
| Dec 1, 2023 | 7.92 | 8.07 | 7.90 | 8.07 | 7.69 | 44,100 |
| Nov 30, 2023 | 7.87 | 7.89 | 7.82 | 7.88 | 7.51 | 26,000 |
| Nov 29, 2023 | 7.80 | 7.92 | 7.80 | 7.87 | 7.50 | 38,600 |
| Nov 28, 2023 | 7.78 | 7.85 | 7.77 | 7.77 | 7.40 | 12,200 |
| Nov 27, 2023 | 7.83 | 7.89 | 7.72 | 7.74 | 7.37 | 131,600 |
| Nov 24, 2023 | 7.84 | 7.85 | 7.77 | 7.81 | 7.44 | 22,200 |
| Nov 22, 2023 | 7.76 | 7.81 | 7.72 | 7.79 | 7.42 | 51,300 |
| Nov 21, 2023 | 0.08 Dividend | |||||
| Nov 21, 2023 | 7.75 | 7.80 | 7.73 | 7.79 | 7.42 | 19,100 |
| Nov 20, 2023 | 7.86 | 7.89 | 7.82 | 7.85 | 7.40 | 47,400 |
| Nov 17, 2023 | 7.88 | 7.96 | 7.79 | 7.88 | 7.43 | 28,000 |
| Nov 16, 2023 | 7.63 | 7.86 | 7.63 | 7.83 | 7.38 | 55,000 |
| Nov 15, 2023 | 7.61 | 7.68 | 7.61 | 7.67 | 7.23 | 23,200 |
| Nov 14, 2023 | 7.57 | 7.64 | 7.54 | 7.59 | 7.16 | 57,200 |
| Nov 13, 2023 | 7.45 | 7.46 | 7.42 | 7.46 | 7.04 | 7,000 |
| Nov 10, 2023 | 7.48 | 7.48 | 7.40 | 7.45 | 7.03 | 30,400 |
| Nov 9, 2023 | 7.56 | 7.65 | 7.45 | 7.48 | 7.05 | 53,300 |
| Nov 8, 2023 | 7.59 | 7.66 | 7.54 | 7.54 | 7.11 | 44,900 |
| Nov 7, 2023 | 7.53 | 7.61 | 7.50 | 7.57 | 7.14 | 71,300 |
| Nov 6, 2023 | 7.52 | 7.55 | 7.47 | 7.53 | 7.10 | 59,700 |
| Nov 3, 2023 | 7.38 | 7.54 | 7.38 | 7.49 | 7.06 | 63,600 |
| Nov 2, 2023 | 7.16 | 7.34 | 7.16 | 7.33 | 6.91 | 82,700 |
| Nov 1, 2023 | 7.02 | 7.14 | 7.00 | 7.13 | 6.72 | 87,600 |
| Oct 31, 2023 | 6.98 | 7.17 | 6.98 | 7.03 | 6.63 | 55,800 |
| Oct 30, 2023 | 6.98 | 7.01 | 6.96 | 6.99 | 6.59 | 49,400 |
| Oct 27, 2023 | 6.97 | 7.07 | 6.97 | 6.99 | 6.59 | 33,400 |
| Oct 26, 2023 | 7.03 | 7.08 | 6.93 | 6.95 | 6.55 | 44,400 |
| Oct 25, 2023 | 7.12 | 7.12 | 6.99 | 7.00 | 6.60 | 33,500 |
| Oct 24, 2023 | 7.07 | 7.27 | 7.07 | 7.18 | 6.77 | 75,300 |
| Oct 23, 2023 | 0.08 Dividend | |||||
| Oct 23, 2023 | 6.99 | 7.14 | 6.86 | 7.03 | 6.63 | 53,800 |
| Oct 20, 2023 | 7.12 | 7.17 | 7.07 | 7.07 | 6.59 | 38,600 |
| Oct 19, 2023 | 7.15 | 7.20 | 7.08 | 7.09 | 6.61 | 26,500 |
| Oct 18, 2023 | 7.21 | 7.24 | 7.15 | 7.16 | 6.68 | 37,900 |
| Oct 17, 2023 | 7.31 | 7.31 | 7.25 | 7.26 | 6.77 | 40,600 |
| Oct 16, 2023 | 7.38 | 7.41 | 7.31 | 7.32 | 6.83 | 26,800 |
| Oct 13, 2023 | 7.39 | 7.44 | 7.37 | 7.39 | 6.89 | 22,800 |
| Oct 12, 2023 | 7.53 | 7.53 | 7.35 | 7.37 | 6.87 | 28,000 |
| Oct 11, 2023 | 7.50 | 7.51 | 7.41 | 7.49 | 6.98 | 52,900 |
| Oct 10, 2023 | 7.31 | 7.44 | 7.31 | 7.41 | 6.91 | 42,400 |
| Oct 9, 2023 | 7.25 | 7.37 | 7.25 | 7.34 | 6.84 | 23,700 |
| Oct 6, 2023 | 7.24 | 7.34 | 7.18 | 7.29 | 6.80 | 58,400 |
| Oct 5, 2023 | 7.22 | 7.33 | 7.22 | 7.25 | 6.76 | 52,500 |
| Oct 4, 2023 | 7.15 | 7.33 | 7.15 | 7.22 | 6.73 | 47,400 |
| Oct 3, 2023 | 7.40 | 7.44 | 7.09 | 7.19 | 6.70 | 188,900 |
| Oct 2, 2023 | 7.53 | 7.58 | 7.43 | 7.43 | 6.93 | 33,500 |
| Sep 29, 2023 | 7.49 | 7.61 | 7.49 | 7.51 | 7.00 | 47,700 |
| Sep 28, 2023 | 7.38 | 7.45 | 7.34 | 7.42 | 6.92 | 28,500 |
| Sep 27, 2023 | 7.49 | 7.53 | 7.33 | 7.38 | 6.88 | 39,100 |
| Sep 26, 2023 | 7.61 | 7.62 | 7.42 | 7.45 | 6.95 | 43,200 |
| Sep 25, 2023 | 7.69 | 7.70 | 7.56 | 7.61 | 7.10 | 42,800 |
| Sep 22, 2023 | 7.78 | 7.78 | 7.64 | 7.72 | 7.20 | 50,700 |
| Sep 21, 2023 | 0.08 Dividend | |||||
| Sep 21, 2023 | 7.87 | 7.88 | 7.77 | 7.77 | 7.25 | 57,300 |
| Sep 20, 2023 | 8.01 | 8.07 | 7.96 | 7.97 | 7.36 | 50,900 |
| Sep 19, 2023 | 8.01 | 8.04 | 7.96 | 8.01 | 7.39 | 43,700 |
| Sep 18, 2023 | 7.98 | 8.04 | 7.98 | 8.04 | 7.42 | 40,500 |
| Sep 15, 2023 | 7.99 | 8.05 | 7.96 | 7.96 | 7.35 | 20,300 |
| Sep 14, 2023 | 8.03 | 8.06 | 7.99 | 8.01 | 7.39 | 24,200 |
| Sep 13, 2023 | 8.03 | 8.07 | 7.96 | 7.98 | 7.37 | 23,900 |
| Sep 12, 2023 | 8.02 | 8.03 | 7.95 | 8.00 | 7.38 | 30,100 |
| Sep 11, 2023 | 8.04 | 8.07 | 7.99 | 7.99 | 7.38 | 34,100 |
| Sep 8, 2023 | 7.92 | 8.06 | 7.92 | 7.98 | 7.37 | 30,300 |
| Sep 7, 2023 | 7.91 | 8.01 | 7.91 | 7.95 | 7.34 | 23,800 |
| Sep 6, 2023 | 7.96 | 8.03 | 7.90 | 7.93 | 7.32 | 38,700 |
| Sep 5, 2023 | 7.99 | 7.99 | 7.92 | 7.94 | 7.33 | 83,500 |
| Sep 1, 2023 | 8.14 | 8.14 | 7.87 | 8.03 | 7.41 | 36,800 |
| Aug 31, 2023 | 8.16 | 8.17 | 8.05 | 8.08 | 7.46 | 27,800 |
| Aug 30, 2023 | 8.15 | 8.17 | 8.12 | 8.14 | 7.51 | 35,500 |
| Aug 29, 2023 | 8.09 | 8.15 | 8.07 | 8.13 | 7.50 | 29,100 |
| Aug 28, 2023 | 8.03 | 8.07 | 8.02 | 8.07 | 7.45 | 28,900 |
| Aug 25, 2023 | 8.07 | 8.07 | 7.99 | 8.03 | 7.41 | 16,900 |
| Aug 24, 2023 | 8.05 | 8.06 | 7.99 | 8.03 | 7.41 | 41,300 |
| Aug 23, 2023 | 0.08 Dividend | |||||
| Aug 23, 2023 | 8.01 | 8.03 | 7.97 | 8.00 | 7.38 | 111,300 |
| Aug 22, 2023 | 8.06 | 8.06 | 7.99 | 8.03 | 7.34 | 73,900 |
| Aug 21, 2023 | 8.03 | 8.03 | 7.99 | 8.01 | 7.32 | 27,500 |
| Aug 18, 2023 | 7.97 | 8.03 | 7.97 | 8.00 | 7.31 | 70,700 |
| Aug 17, 2023 | 8.12 | 8.12 | 7.96 | 7.97 | 7.28 | 69,700 |
| Aug 16, 2023 | 8.18 | 8.19 | 8.08 | 8.12 | 7.42 | 23,400 |
| Aug 15, 2023 | 8.23 | 8.23 | 8.14 | 8.16 | 7.46 | 21,700 |
| Aug 14, 2023 | 8.35 | 8.35 | 8.20 | 8.21 | 7.50 | 47,100 |
| Aug 11, 2023 | 8.37 | 8.37 | 8.28 | 8.31 | 7.59 | 33,400 |
| Aug 10, 2023 | 8.38 | 8.38 | 8.31 | 8.34 | 7.62 | 91,700 |
| Aug 9, 2023 | 8.29 | 8.31 | 8.25 | 8.28 | 7.57 | 59,200 |
| Aug 8, 2023 | 8.10 | 8.25 | 8.08 | 8.21 | 7.50 | 179,600 |
| Aug 7, 2023 | 8.10 | 8.18 | 8.10 | 8.10 | 7.40 | 83,100 |
| Aug 4, 2023 | 7.99 | 8.08 | 7.96 | 8.05 | 7.36 | 62,900 |
| Aug 3, 2023 | 8.13 | 8.13 | 7.98 | 7.98 | 7.29 | 99,600 |
| Aug 2, 2023 | 8.19 | 8.26 | 8.10 | 8.19 | 7.48 | 139,500 |
| Aug 1, 2023 | 8.29 | 8.31 | 8.19 | 8.19 | 7.48 | 84,700 |
| Jul 31, 2023 | 8.17 | 8.34 | 8.15 | 8.32 | 7.60 | 236,600 |
| Jul 28, 2023 | 8.14 | 8.19 | 8.09 | 8.13 | 7.43 | 85,400 |
| Jul 27, 2023 | 8.11 | 8.20 | 8.05 | 8.07 | 7.38 | 122,400 |
| Jul 26, 2023 | 8.11 | 8.14 | 7.95 | 8.11 | 7.41 | 66,200 |
| Jul 25, 2023 | 8.15 | 8.20 | 8.13 | 8.14 | 7.44 | 91,800 |
| Jul 24, 2023 | 8.27 | 8.34 | 8.16 | 8.18 | 7.48 | 185,900 |
| Jul 21, 2023 | 0.08 Dividend | |||||
| Jul 21, 2023 | 8.38 | 8.38 | 8.26 | 8.26 | 7.55 | 42,800 |
| Jul 20, 2023 | 8.38 | 8.43 | 8.38 | 8.41 | 7.61 | 34,200 |
| Jul 19, 2023 | 8.41 | 8.44 | 8.35 | 8.41 | 7.61 | 83,600 |
| Jul 18, 2023 | 8.42 | 8.43 | 8.36 | 8.38 | 7.59 | 38,000 |
| Jul 17, 2023 | 8.43 | 8.43 | 8.33 | 8.42 | 7.62 | 18,700 |
| Jul 14, 2023 | 8.42 | 8.46 | 8.40 | 8.42 | 7.62 | 41,100 |
| Jul 13, 2023 | 8.42 | 8.46 | 8.39 | 8.41 | 7.61 | 54,800 |
| Jul 12, 2023 | 8.29 | 8.39 | 8.23 | 8.37 | 7.58 | 49,100 |
| Jul 11, 2023 | 8.18 | 8.26 | 8.15 | 8.22 | 7.44 | 71,100 |
| Jul 10, 2023 | 8.07 | 8.15 | 8.06 | 8.13 | 7.36 | 27,100 |
| Jul 7, 2023 | 8.07 | 8.08 | 7.96 | 8.05 | 7.29 | 44,200 |
| Jul 6, 2023 | 8.16 | 8.16 | 8.03 | 8.08 | 7.31 | 40,100 |
| Jul 5, 2023 | 8.14 | 8.17 | 8.11 | 8.14 | 7.37 | 35,300 |
| Jul 3, 2023 | 8.10 | 8.13 | 8.06 | 8.12 | 7.35 | 46,600 |
| Jun 30, 2023 | 8.04 | 8.05 | 8.02 | 8.04 | 7.28 | 41,800 |
| Jun 29, 2023 | 8.02 | 8.06 | 7.99 | 8.00 | 7.24 | 30,000 |
| Jun 28, 2023 | 8.01 | 8.02 | 7.95 | 8.00 | 7.24 | 65,000 |
| Jun 27, 2023 | 8.02 | 8.04 | 7.98 | 7.99 | 7.23 | 62,800 |
| Jun 26, 2023 | 8.00 | 8.04 | 8.00 | 8.03 | 7.27 | 27,800 |
| Jun 23, 2023 | 8.01 | 8.05 | 7.95 | 7.97 | 7.21 | 52,800 |
| Jun 22, 2023 | 0.08 Dividend | |||||
| Jun 22, 2023 | 8.09 | 8.09 | 7.97 | 8.00 | 7.24 | 56,200 |
| Jun 21, 2023 | 8.10 | 8.18 | 8.08 | 8.18 | 7.33 | 34,600 |
| Jun 20, 2023 | 8.10 | 8.13 | 8.08 | 8.13 | 7.29 | 42,300 |
| Jun 16, 2023 | 8.13 | 8.20 | 8.06 | 8.06 | 7.22 | 43,600 |
| Jun 15, 2023 | 8.12 | 8.19 | 8.10 | 8.13 | 7.29 | 28,900 |
| Jun 14, 2023 | 8.08 | 8.12 | 8.07 | 8.10 | 7.26 | 50,300 |
| Jun 13, 2023 | 8.01 | 8.07 | 8.01 | 8.05 | 7.22 | 43,000 |
| Jun 12, 2023 | 7.97 | 8.00 | 7.95 | 8.00 | 7.17 | 47,300 |
| Jun 9, 2023 | 7.89 | 7.97 | 7.87 | 7.95 | 7.13 | 33,900 |
| Jun 8, 2023 | 7.87 | 7.91 | 7.86 | 7.88 | 7.06 | 22,100 |
| Jun 7, 2023 | 7.77 | 7.84 | 7.77 | 7.84 | 7.03 | 38,200 |
| Jun 6, 2023 | 7.72 | 7.77 | 7.67 | 7.77 | 6.96 | 90,100 |
| Jun 5, 2023 | 7.69 | 7.70 | 7.66 | 7.67 | 6.87 | 40,500 |
| Jun 2, 2023 | 7.69 | 7.73 | 7.67 | 7.70 | 6.90 | 47,800 |
| Jun 1, 2023 | 7.65 | 7.74 | 7.60 | 7.65 | 6.86 | 56,000 |
| May 31, 2023 | 7.60 | 7.65 | 7.58 | 7.60 | 6.81 | 78,000 |
| May 30, 2023 | 7.51 | 7.60 | 7.51 | 7.56 | 6.78 | 99,200 |
| May 26, 2023 | 7.48 | 7.53 | 7.43 | 7.50 | 6.72 | 71,300 |
| May 25, 2023 | 7.56 | 7.56 | 7.49 | 7.50 | 6.72 | 76,600 |
| May 24, 2023 | 7.58 | 7.65 | 7.51 | 7.51 | 6.73 | 73,200 |
| May 23, 2023 | 7.59 | 7.62 | 7.55 | 7.55 | 6.77 | 99,300 |
| May 22, 2023 | 0.08 Dividend | |||||
| May 22, 2023 | 7.60 | 7.62 | 7.56 | 7.57 | 6.79 | 75,200 |
| May 19, 2023 | 7.72 | 7.75 | 7.67 | 7.67 | 6.80 | 77,600 |
| May 18, 2023 | 7.80 | 7.86 | 7.70 | 7.73 | 6.86 | 85,300 |
| May 17, 2023 | 7.83 | 7.84 | 7.76 | 7.82 | 6.94 | 33,500 |
| May 16, 2023 | 7.87 | 7.88 | 7.80 | 7.85 | 6.96 | 31,300 |
| May 15, 2023 | 7.79 | 7.89 | 7.79 | 7.85 | 6.96 | 46,400 |
| May 12, 2023 | 7.82 | 7.96 | 7.75 | 7.77 | 6.89 | 39,000 |
| May 11, 2023 | 7.89 | 7.90 | 7.81 | 7.82 | 6.94 | 49,800 |
| May 10, 2023 | 7.90 | 7.94 | 7.87 | 7.90 | 7.01 | 34,400 |
| May 9, 2023 | 7.92 | 7.92 | 7.87 | 7.90 | 7.01 | 36,900 |
| May 8, 2023 | 7.92 | 7.96 | 7.92 | 7.94 | 7.04 | 42,300 |
| May 5, 2023 | 7.82 | 7.93 | 7.82 | 7.91 | 7.02 | 30,000 |
| May 4, 2023 | 7.78 | 7.87 | 7.78 | 7.82 | 6.94 | 38,300 |
| May 3, 2023 | 7.77 | 7.83 | 7.77 | 7.77 | 6.89 | 36,500 |
| May 2, 2023 | 7.77 | 7.81 | 7.74 | 7.77 | 6.89 | 102,800 |
| May 1, 2023 | 7.80 | 7.82 | 7.74 | 7.77 | 6.89 | 148,300 |
| Apr 28, 2023 | 7.81 | 7.85 | 7.79 | 7.83 | 6.95 | 68,800 |
| Apr 27, 2023 | 7.84 | 7.87 | 7.81 | 7.83 | 6.95 | 28,500 |
| Apr 26, 2023 | 7.79 | 7.88 | 7.78 | 7.84 | 6.95 | 33,100 |
| Apr 25, 2023 | 7.82 | 7.88 | 7.82 | 7.84 | 6.95 | 44,300 |
Related Tickers
GDO Western Asset Global Corporate Defined Opportunity Fund Inc.
11.93
-0.35%
DMO Western Asset Mortgage Opportunity Fund Inc.
11.37
+0.22%
FAM First Trust/Abrdn Global Opportunity Income Fund
6.29
-0.32%
EICA Eagle Point Income Company Inc.
23.06
-0.09%
OCCIN OFS Credit Company, Inc.
22.89
-0.04%
VGI Virtus Global Multi-Sector Income Fund
7.23
-0.62%
WIA Western Asset Inflation-Linked Income Fund
7.84
-0.93%
EOT Eaton Vance National Municipal Opportunities Trust
16.27
-0.90%
KTH Corts Trust Peco Energy Capital Trust III
28.42
-0.84%
BGH Barings Global Short Duration High Yield Fund
13.96
-0.21%