NYSE - Delayed Quote • USD
Western Asset Inflation-Linked Income Fund (WIA)
At close: 3:59 PM EDT
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 23, 2024 | 7.91 | 7.96 | 7.91 | 7.95 | 7.95 | 21,959 |
| Apr 22, 2024 | 0.05 Dividend | |||||
| Apr 22, 2024 | 7.91 | 7.96 | 7.90 | 7.91 | 7.91 | 30,100 |
| Apr 19, 2024 | 7.94 | 7.97 | 7.94 | 7.94 | 7.89 | 22,700 |
| Apr 18, 2024 | 7.93 | 7.96 | 7.92 | 7.93 | 7.88 | 23,900 |
| Apr 17, 2024 | 7.93 | 7.94 | 7.92 | 7.92 | 7.87 | 14,000 |
| Apr 16, 2024 | 7.90 | 7.90 | 7.88 | 7.89 | 7.84 | 37,800 |
| Apr 15, 2024 | 7.96 | 8.00 | 7.89 | 7.91 | 7.86 | 34,200 |
| Apr 12, 2024 | 8.00 | 8.02 | 7.95 | 7.95 | 7.90 | 45,700 |
| Apr 11, 2024 | 8.02 | 8.02 | 7.97 | 7.98 | 7.93 | 16,400 |
| Apr 10, 2024 | 8.06 | 8.06 | 8.01 | 8.01 | 7.96 | 14,200 |
| Apr 9, 2024 | 8.06 | 8.13 | 8.06 | 8.12 | 8.07 | 32,200 |
| Apr 8, 2024 | 8.08 | 8.12 | 8.01 | 8.06 | 8.01 | 42,700 |
| Apr 5, 2024 | 8.05 | 8.11 | 8.05 | 8.06 | 8.01 | 52,500 |
| Apr 4, 2024 | 8.07 | 8.09 | 8.06 | 8.08 | 8.03 | 36,200 |
| Apr 3, 2024 | 8.06 | 8.09 | 8.05 | 8.05 | 8.00 | 23,800 |
| Apr 2, 2024 | 8.09 | 8.10 | 8.04 | 8.08 | 8.03 | 43,900 |
| Apr 1, 2024 | 8.10 | 8.11 | 8.06 | 8.08 | 8.03 | 18,200 |
| Mar 28, 2024 | 8.13 | 8.14 | 8.12 | 8.14 | 8.09 | 26,800 |
| Mar 27, 2024 | 8.08 | 8.11 | 8.08 | 8.11 | 8.06 | 18,100 |
| Mar 26, 2024 | 8.10 | 8.11 | 8.07 | 8.08 | 8.03 | 45,300 |
| Mar 25, 2024 | 8.09 | 8.09 | 8.07 | 8.07 | 8.02 | 5,200 |
| Mar 22, 2024 | 8.06 | 8.08 | 8.06 | 8.07 | 8.02 | 35,900 |
| Mar 21, 2024 | 8.02 | 8.04 | 7.99 | 8.04 | 7.99 | 41,800 |
| Mar 20, 2024 | 0.05 Dividend | |||||
| Mar 20, 2024 | 7.96 | 8.01 | 7.96 | 8.00 | 7.95 | 27,200 |
| Mar 19, 2024 | 8.03 | 8.04 | 8.02 | 8.04 | 7.94 | 19,900 |
| Mar 18, 2024 | 7.99 | 8.02 | 7.98 | 8.01 | 7.91 | 62,700 |
| Mar 15, 2024 | 7.99 | 8.00 | 7.97 | 8.00 | 7.90 | 27,800 |
| Mar 14, 2024 | 8.07 | 8.07 | 7.98 | 8.00 | 7.90 | 87,800 |
| Mar 13, 2024 | 8.07 | 8.11 | 8.05 | 8.07 | 7.97 | 49,600 |
| Mar 12, 2024 | 8.09 | 8.11 | 8.05 | 8.07 | 7.97 | 44,400 |
| Mar 11, 2024 | 8.10 | 8.11 | 8.08 | 8.09 | 7.99 | 25,400 |
| Mar 8, 2024 | 8.10 | 8.13 | 8.08 | 8.11 | 8.01 | 64,500 |
| Mar 7, 2024 | 8.11 | 8.11 | 8.09 | 8.09 | 7.99 | 26,500 |
| Mar 6, 2024 | 8.09 | 8.11 | 8.06 | 8.09 | 7.99 | 62,200 |
| Mar 5, 2024 | 8.06 | 8.10 | 8.05 | 8.10 | 8.00 | 43,500 |
| Mar 4, 2024 | 8.03 | 8.06 | 8.02 | 8.03 | 7.93 | 91,300 |
| Mar 1, 2024 | 8.02 | 8.07 | 8.02 | 8.06 | 7.96 | 37,200 |
| Feb 29, 2024 | 8.03 | 8.07 | 8.00 | 8.04 | 7.94 | 70,100 |
| Feb 28, 2024 | 8.02 | 8.06 | 8.01 | 8.03 | 7.93 | 14,700 |
| Feb 27, 2024 | 8.02 | 8.06 | 8.00 | 8.02 | 7.92 | 22,500 |
| Feb 26, 2024 | 8.03 | 8.03 | 8.00 | 8.00 | 7.90 | 47,200 |
| Feb 23, 2024 | 8.03 | 8.06 | 8.03 | 8.03 | 7.93 | 41,900 |
| Feb 22, 2024 | 8.05 | 8.10 | 8.01 | 8.06 | 7.96 | 56,500 |
| Feb 21, 2024 | 0.05 Dividend | |||||
| Feb 21, 2024 | 8.07 | 8.09 | 8.04 | 8.05 | 7.95 | 34,200 |
| Feb 20, 2024 | 8.08 | 8.12 | 8.07 | 8.09 | 7.94 | 26,500 |
| Feb 16, 2024 | 8.05 | 8.07 | 8.04 | 8.06 | 7.91 | 15,100 |
| Feb 15, 2024 | 8.05 | 8.10 | 8.05 | 8.06 | 7.91 | 38,400 |
| Feb 14, 2024 | 8.04 | 8.07 | 8.03 | 8.06 | 7.91 | 15,400 |
| Feb 13, 2024 | 8.04 | 8.07 | 8.02 | 8.02 | 7.87 | 40,700 |
| Feb 12, 2024 | 8.10 | 8.12 | 8.08 | 8.10 | 7.95 | 39,800 |
| Feb 9, 2024 | 8.13 | 8.14 | 8.10 | 8.10 | 7.95 | 15,600 |
| Feb 8, 2024 | 8.15 | 8.18 | 8.12 | 8.14 | 7.99 | 36,300 |
| Feb 7, 2024 | 8.12 | 8.17 | 8.12 | 8.15 | 8.00 | 15,900 |
| Feb 6, 2024 | 8.07 | 8.16 | 8.07 | 8.12 | 7.97 | 25,300 |
| Feb 5, 2024 | 8.04 | 8.09 | 8.04 | 8.06 | 7.91 | 29,700 |
| Feb 2, 2024 | 8.17 | 8.18 | 8.12 | 8.12 | 7.97 | 22,600 |
| Feb 1, 2024 | 8.22 | 8.27 | 8.22 | 8.22 | 8.07 | 11,200 |
| Jan 31, 2024 | 8.17 | 8.23 | 8.17 | 8.19 | 8.04 | 48,800 |
| Jan 30, 2024 | 8.13 | 8.17 | 8.12 | 8.13 | 7.98 | 55,300 |
| Jan 29, 2024 | 8.11 | 8.16 | 8.11 | 8.16 | 8.01 | 23,400 |
| Jan 26, 2024 | 8.06 | 8.11 | 8.06 | 8.09 | 7.94 | 23,200 |
| Jan 25, 2024 | 8.09 | 8.12 | 8.07 | 8.10 | 7.95 | 38,900 |
| Jan 24, 2024 | 8.07 | 8.10 | 8.04 | 8.05 | 7.90 | 46,300 |
| Jan 23, 2024 | 0.05 Dividend | |||||
| Jan 23, 2024 | 8.08 | 8.08 | 8.04 | 8.04 | 7.89 | 33,000 |
| Jan 22, 2024 | 8.09 | 8.17 | 8.09 | 8.14 | 7.94 | 47,400 |
| Jan 19, 2024 | 8.11 | 8.11 | 8.05 | 8.07 | 7.87 | 100,500 |
| Jan 18, 2024 | 8.12 | 8.18 | 8.10 | 8.10 | 7.90 | 35,600 |
| Jan 17, 2024 | 8.13 | 8.14 | 8.11 | 8.12 | 7.92 | 18,300 |
| Jan 16, 2024 | 8.20 | 8.23 | 8.17 | 8.17 | 7.97 | 29,000 |
| Jan 12, 2024 | 8.20 | 8.22 | 8.19 | 8.21 | 8.01 | 18,400 |
| Jan 11, 2024 | 8.18 | 8.22 | 8.12 | 8.19 | 7.99 | 41,200 |
| Jan 10, 2024 | 8.13 | 8.18 | 8.13 | 8.16 | 7.96 | 18,800 |
| Jan 9, 2024 | 8.13 | 8.18 | 8.13 | 8.14 | 7.94 | 13,800 |
| Jan 8, 2024 | 8.13 | 8.20 | 8.13 | 8.17 | 7.97 | 27,600 |
| Jan 5, 2024 | 8.13 | 8.20 | 8.13 | 8.14 | 7.94 | 31,100 |
| Jan 4, 2024 | 8.13 | 8.15 | 8.13 | 8.15 | 7.95 | 19,900 |
| Jan 3, 2024 | 8.11 | 8.18 | 8.11 | 8.16 | 7.96 | 34,700 |
| Jan 2, 2024 | 8.15 | 8.17 | 8.12 | 8.15 | 7.95 | 41,000 |
| Dec 29, 2023 | 8.16 | 8.25 | 8.10 | 8.12 | 7.92 | 94,600 |
| Dec 28, 2023 | 8.14 | 8.16 | 8.11 | 8.14 | 7.94 | 106,800 |
| Dec 27, 2023 | 8.12 | 8.17 | 8.12 | 8.15 | 7.95 | 71,800 |
| Dec 26, 2023 | 8.07 | 8.13 | 8.07 | 8.11 | 7.91 | 75,100 |
| Dec 22, 2023 | 8.13 | 8.17 | 8.05 | 8.07 | 7.87 | 76,000 |
| Dec 21, 2023 | 8.10 | 8.15 | 8.10 | 8.11 | 7.91 | 35,700 |
| Dec 20, 2023 | 0.05 Dividend | |||||
| Dec 20, 2023 | 8.15 | 8.18 | 8.09 | 8.12 | 7.92 | 86,300 |
| Dec 19, 2023 | 8.19 | 8.24 | 8.16 | 8.20 | 7.95 | 54,700 |
| Dec 18, 2023 | 8.15 | 8.25 | 8.15 | 8.18 | 7.93 | 58,800 |
| Dec 15, 2023 | 8.22 | 8.28 | 8.19 | 8.25 | 8.00 | 63,000 |
| Dec 14, 2023 | 8.07 | 8.24 | 8.07 | 8.22 | 7.97 | 158,900 |
| Dec 13, 2023 | 7.82 | 8.04 | 7.82 | 8.02 | 7.77 | 103,800 |
| Dec 12, 2023 | 7.88 | 7.92 | 7.87 | 7.87 | 7.63 | 74,200 |
| Dec 11, 2023 | 7.92 | 7.94 | 7.87 | 7.91 | 7.67 | 181,000 |
| Dec 8, 2023 | 7.97 | 7.97 | 7.92 | 7.96 | 7.72 | 56,600 |
| Dec 7, 2023 | 8.00 | 8.00 | 7.96 | 7.97 | 7.73 | 55,000 |
| Dec 6, 2023 | 8.00 | 8.04 | 7.99 | 7.99 | 7.75 | 46,200 |
| Dec 5, 2023 | 7.99 | 8.04 | 7.99 | 8.01 | 7.77 | 65,400 |
| Dec 4, 2023 | 8.03 | 8.04 | 7.97 | 8.00 | 7.76 | 81,700 |
| Dec 1, 2023 | 7.96 | 8.04 | 7.96 | 8.03 | 7.78 | 59,900 |
| Nov 30, 2023 | 7.97 | 8.00 | 7.94 | 7.96 | 7.72 | 49,600 |
| Nov 29, 2023 | 7.93 | 8.01 | 7.93 | 7.97 | 7.73 | 35,000 |
| Nov 28, 2023 | 7.94 | 7.97 | 7.90 | 7.93 | 7.69 | 39,700 |
| Nov 27, 2023 | 7.93 | 7.93 | 7.89 | 7.91 | 7.67 | 31,300 |
| Nov 24, 2023 | 7.96 | 7.96 | 7.92 | 7.92 | 7.68 | 8,800 |
| Nov 22, 2023 | 7.98 | 7.98 | 7.93 | 7.94 | 7.70 | 51,800 |
| Nov 21, 2023 | 0.05 Dividend | |||||
| Nov 21, 2023 | 7.98 | 8.00 | 7.94 | 7.95 | 7.71 | 42,600 |
| Nov 20, 2023 | 7.93 | 8.03 | 7.93 | 8.03 | 7.74 | 70,500 |
| Nov 17, 2023 | 8.03 | 8.03 | 7.93 | 7.94 | 7.65 | 47,200 |
| Nov 16, 2023 | 8.00 | 8.04 | 7.99 | 8.01 | 7.72 | 41,300 |
| Nov 15, 2023 | 8.01 | 8.07 | 7.96 | 8.00 | 7.71 | 32,600 |
| Nov 14, 2023 | 8.01 | 8.10 | 7.99 | 8.02 | 7.73 | 40,600 |
| Nov 13, 2023 | 7.97 | 7.97 | 7.90 | 7.93 | 7.64 | 30,100 |
| Nov 10, 2023 | 8.00 | 8.06 | 7.95 | 7.99 | 7.70 | 31,400 |
| Nov 9, 2023 | 8.06 | 8.06 | 7.98 | 7.99 | 7.70 | 24,300 |
| Nov 8, 2023 | 7.99 | 8.07 | 7.97 | 8.05 | 7.76 | 49,200 |
| Nov 7, 2023 | 7.93 | 8.16 | 7.93 | 7.99 | 7.70 | 156,900 |
| Nov 6, 2023 | 8.00 | 8.04 | 7.94 | 7.96 | 7.67 | 69,600 |
| Nov 3, 2023 | 7.99 | 8.08 | 7.97 | 8.03 | 7.74 | 25,500 |
| Nov 2, 2023 | 7.89 | 7.95 | 7.87 | 7.95 | 7.66 | 21,400 |
| Nov 1, 2023 | 7.76 | 7.86 | 7.76 | 7.84 | 7.55 | 28,500 |
| Oct 31, 2023 | 7.72 | 7.81 | 7.68 | 7.78 | 7.50 | 53,400 |
| Oct 30, 2023 | 7.70 | 7.71 | 7.65 | 7.69 | 7.41 | 45,700 |
| Oct 27, 2023 | 7.64 | 7.71 | 7.64 | 7.68 | 7.40 | 28,800 |
| Oct 26, 2023 | 7.61 | 7.68 | 7.61 | 7.66 | 7.38 | 48,900 |
| Oct 25, 2023 | 7.71 | 7.71 | 7.62 | 7.63 | 7.35 | 19,700 |
| Oct 24, 2023 | 7.71 | 7.77 | 7.67 | 7.74 | 7.46 | 42,800 |
| Oct 23, 2023 | 0.05 Dividend | |||||
| Oct 23, 2023 | 7.65 | 7.70 | 7.64 | 7.68 | 7.40 | 84,800 |
| Oct 20, 2023 | 7.70 | 7.76 | 7.70 | 7.73 | 7.40 | 29,700 |
| Oct 19, 2023 | 7.70 | 7.76 | 7.70 | 7.70 | 7.37 | 33,800 |
| Oct 18, 2023 | 7.75 | 7.77 | 7.72 | 7.72 | 7.39 | 30,800 |
| Oct 17, 2023 | 7.75 | 7.81 | 7.75 | 7.76 | 7.43 | 57,100 |
| Oct 16, 2023 | 7.75 | 7.77 | 7.71 | 7.77 | 7.44 | 44,000 |
| Oct 13, 2023 | 7.71 | 7.74 | 7.70 | 7.71 | 7.38 | 24,400 |
| Oct 12, 2023 | 7.73 | 7.74 | 7.66 | 7.68 | 7.35 | 61,000 |
| Oct 11, 2023 | 7.69 | 7.75 | 7.69 | 7.71 | 7.38 | 104,300 |
| Oct 10, 2023 | 7.66 | 7.73 | 7.66 | 7.71 | 7.38 | 50,500 |
| Oct 9, 2023 | 7.58 | 7.69 | 7.58 | 7.67 | 7.34 | 21,600 |
| Oct 6, 2023 | 7.59 | 7.61 | 7.56 | 7.60 | 7.27 | 24,300 |
| Oct 5, 2023 | 7.64 | 7.67 | 7.64 | 7.65 | 7.32 | 36,900 |
| Oct 4, 2023 | 7.68 | 7.72 | 7.65 | 7.69 | 7.36 | 28,900 |
| Oct 3, 2023 | 7.71 | 7.72 | 7.67 | 7.68 | 7.35 | 22,800 |
| Oct 2, 2023 | 7.82 | 7.85 | 7.73 | 7.75 | 7.42 | 90,600 |
| Sep 29, 2023 | 7.88 | 7.88 | 7.79 | 7.82 | 7.49 | 71,900 |
| Sep 28, 2023 | 7.86 | 7.91 | 7.82 | 7.86 | 7.52 | 75,900 |
| Sep 27, 2023 | 7.92 | 7.93 | 7.86 | 7.90 | 7.56 | 55,400 |
| Sep 26, 2023 | 7.88 | 7.92 | 7.86 | 7.86 | 7.52 | 46,400 |
| Sep 25, 2023 | 7.95 | 7.95 | 7.90 | 7.91 | 7.57 | 22,600 |
| Sep 22, 2023 | 8.00 | 8.00 | 7.93 | 7.95 | 7.61 | 40,100 |
| Sep 21, 2023 | 0.15 Dividend | |||||
| Sep 21, 2023 | 8.00 | 8.00 | 7.92 | 8.00 | 7.66 | 36,100 |
| Sep 20, 2023 | 8.12 | 8.15 | 8.11 | 8.12 | 7.63 | 22,800 |
| Sep 19, 2023 | 8.12 | 8.12 | 8.08 | 8.10 | 7.61 | 46,600 |
| Sep 18, 2023 | 8.09 | 8.13 | 8.09 | 8.12 | 7.63 | 119,500 |
| Sep 15, 2023 | 8.10 | 8.15 | 8.10 | 8.10 | 7.61 | 46,600 |
| Sep 14, 2023 | 8.14 | 8.15 | 8.10 | 8.13 | 7.64 | 26,100 |
| Sep 13, 2023 | 8.13 | 8.14 | 8.09 | 8.13 | 7.64 | 84,500 |
| Sep 12, 2023 | 8.14 | 8.14 | 8.10 | 8.11 | 7.62 | 42,400 |
| Sep 11, 2023 | 8.14 | 8.14 | 8.10 | 8.12 | 7.63 | 20,000 |
| Sep 8, 2023 | 8.16 | 8.16 | 8.12 | 8.12 | 7.63 | 15,900 |
| Sep 7, 2023 | 8.14 | 8.16 | 8.13 | 8.14 | 7.65 | 19,700 |
| Sep 6, 2023 | 8.13 | 8.20 | 8.12 | 8.13 | 7.64 | 19,800 |
| Sep 5, 2023 | 8.13 | 8.22 | 8.13 | 8.15 | 7.66 | 48,400 |
| Sep 1, 2023 | 8.29 | 8.31 | 8.18 | 8.20 | 7.70 | 37,200 |
| Aug 31, 2023 | 8.25 | 8.28 | 8.23 | 8.27 | 7.77 | 40,500 |
| Aug 30, 2023 | 8.19 | 8.25 | 8.19 | 8.22 | 7.72 | 23,200 |
| Aug 29, 2023 | 8.24 | 8.24 | 8.18 | 8.21 | 7.71 | 41,800 |
| Aug 28, 2023 | 8.18 | 8.24 | 8.18 | 8.22 | 7.72 | 40,900 |
| Aug 25, 2023 | 8.18 | 8.21 | 8.12 | 8.15 | 7.66 | 58,600 |
| Aug 24, 2023 | 8.19 | 8.20 | 8.16 | 8.18 | 7.69 | 30,500 |
| Aug 23, 2023 | 0.05 Dividend | |||||
| Aug 23, 2023 | 8.13 | 8.20 | 8.13 | 8.18 | 7.69 | 21,600 |
| Aug 22, 2023 | 8.19 | 8.19 | 8.12 | 8.15 | 7.61 | 19,900 |
| Aug 21, 2023 | 8.14 | 8.15 | 8.10 | 8.15 | 7.61 | 18,100 |
| Aug 18, 2023 | 8.10 | 8.18 | 8.10 | 8.15 | 7.61 | 27,900 |
| Aug 17, 2023 | 8.19 | 8.20 | 8.10 | 8.10 | 7.56 | 56,100 |
| Aug 16, 2023 | 8.25 | 8.25 | 8.18 | 8.18 | 7.64 | 28,500 |
| Aug 15, 2023 | 8.25 | 8.29 | 8.24 | 8.25 | 7.70 | 16,600 |
| Aug 14, 2023 | 8.31 | 8.31 | 8.28 | 8.28 | 7.73 | 14,000 |
| Aug 11, 2023 | 8.35 | 8.37 | 8.30 | 8.32 | 7.77 | 27,600 |
| Aug 10, 2023 | 8.46 | 8.46 | 8.36 | 8.39 | 7.83 | 38,000 |
| Aug 9, 2023 | 8.38 | 8.41 | 8.36 | 8.36 | 7.81 | 21,600 |
| Aug 8, 2023 | 8.43 | 8.44 | 8.40 | 8.43 | 7.87 | 22,900 |
| Aug 7, 2023 | 8.50 | 8.50 | 8.43 | 8.43 | 7.87 | 18,900 |
| Aug 4, 2023 | 8.38 | 8.48 | 8.38 | 8.48 | 7.92 | 29,200 |
| Aug 3, 2023 | 8.38 | 8.41 | 8.34 | 8.38 | 7.82 | 49,900 |
| Aug 2, 2023 | 8.38 | 8.42 | 8.35 | 8.42 | 7.86 | 27,900 |
| Aug 1, 2023 | 8.40 | 8.46 | 8.39 | 8.42 | 7.86 | 34,700 |
| Jul 31, 2023 | 8.49 | 8.52 | 8.41 | 8.46 | 7.90 | 23,800 |
| Jul 28, 2023 | 8.38 | 8.46 | 8.38 | 8.46 | 7.90 | 20,100 |
| Jul 27, 2023 | 8.38 | 8.42 | 8.35 | 8.40 | 7.84 | 68,700 |
| Jul 26, 2023 | 8.40 | 8.43 | 8.40 | 8.42 | 7.86 | 18,800 |
| Jul 25, 2023 | 8.44 | 8.44 | 8.36 | 8.42 | 7.86 | 18,100 |
| Jul 24, 2023 | 8.46 | 8.46 | 8.37 | 8.38 | 7.82 | 38,800 |
| Jul 21, 2023 | 0.05 Dividend | |||||
| Jul 21, 2023 | 8.41 | 8.43 | 8.41 | 8.42 | 7.86 | 18,500 |
| Jul 20, 2023 | 8.45 | 8.46 | 8.44 | 8.44 | 7.83 | 41,300 |
| Jul 19, 2023 | 8.46 | 8.50 | 8.45 | 8.48 | 7.87 | 22,100 |
| Jul 18, 2023 | 8.48 | 8.50 | 8.45 | 8.47 | 7.86 | 33,900 |
| Jul 17, 2023 | 8.47 | 8.48 | 8.40 | 8.45 | 7.84 | 29,500 |
| Jul 14, 2023 | 8.45 | 8.52 | 8.43 | 8.45 | 7.84 | 42,100 |
| Jul 13, 2023 | 8.44 | 8.49 | 8.41 | 8.48 | 7.87 | 29,700 |
| Jul 12, 2023 | 8.35 | 8.46 | 8.30 | 8.40 | 7.80 | 48,900 |
| Jul 11, 2023 | 8.31 | 8.32 | 8.30 | 8.30 | 7.70 | 27,800 |
| Jul 10, 2023 | 8.32 | 8.38 | 8.32 | 8.32 | 7.72 | 19,500 |
| Jul 7, 2023 | 8.23 | 8.37 | 8.23 | 8.30 | 7.70 | 83,000 |
| Jul 6, 2023 | 8.27 | 8.31 | 8.22 | 8.24 | 7.65 | 222,400 |
| Jul 5, 2023 | 8.32 | 8.40 | 8.30 | 8.32 | 7.72 | 76,100 |
| Jul 3, 2023 | 8.29 | 8.33 | 8.29 | 8.32 | 7.72 | 22,100 |
| Jun 30, 2023 | 8.33 | 8.35 | 8.26 | 8.26 | 7.67 | 486,800 |
| Jun 29, 2023 | 8.37 | 8.37 | 8.34 | 8.34 | 7.74 | 50,800 |
| Jun 28, 2023 | 8.40 | 8.42 | 8.38 | 8.39 | 7.79 | 26,400 |
| Jun 27, 2023 | 8.40 | 8.41 | 8.38 | 8.41 | 7.81 | 158,000 |
| Jun 26, 2023 | 8.36 | 8.38 | 8.34 | 8.37 | 7.77 | 85,300 |
| Jun 23, 2023 | 8.34 | 8.36 | 8.33 | 8.34 | 7.74 | 101,100 |
| Jun 22, 2023 | 0.15 Dividend | |||||
| Jun 22, 2023 | 8.31 | 8.38 | 8.31 | 8.33 | 7.73 | 26,300 |
| Jun 21, 2023 | 8.46 | 8.46 | 8.32 | 8.42 | 7.68 | 129,400 |
| Jun 20, 2023 | 8.42 | 8.47 | 8.42 | 8.47 | 7.72 | 35,800 |
| Jun 16, 2023 | 8.45 | 8.47 | 8.42 | 8.42 | 7.68 | 45,800 |
| Jun 15, 2023 | 8.42 | 8.48 | 8.40 | 8.44 | 7.69 | 19,600 |
| Jun 14, 2023 | 8.42 | 8.44 | 8.37 | 8.39 | 7.65 | 19,700 |
| Jun 13, 2023 | 8.48 | 8.48 | 8.36 | 8.40 | 7.66 | 20,600 |
| Jun 12, 2023 | 8.48 | 8.48 | 8.43 | 8.47 | 7.72 | 21,900 |
| Jun 9, 2023 | 8.41 | 8.47 | 8.40 | 8.44 | 7.69 | 30,600 |
| Jun 8, 2023 | 8.41 | 8.42 | 8.38 | 8.41 | 7.67 | 34,100 |
| Jun 7, 2023 | 8.43 | 8.43 | 8.34 | 8.38 | 7.64 | 11,800 |
| Jun 6, 2023 | 8.38 | 8.43 | 8.38 | 8.41 | 7.67 | 28,000 |
| Jun 5, 2023 | 8.35 | 8.41 | 8.35 | 8.38 | 7.64 | 25,300 |
| Jun 2, 2023 | 8.40 | 8.41 | 8.37 | 8.37 | 7.63 | 24,000 |
| Jun 1, 2023 | 8.41 | 8.43 | 8.38 | 8.41 | 7.67 | 47,600 |
| May 31, 2023 | 8.45 | 8.45 | 8.34 | 8.42 | 7.68 | 14,400 |
| May 30, 2023 | 8.32 | 8.40 | 8.32 | 8.38 | 7.64 | 13,800 |
| May 26, 2023 | 8.32 | 8.34 | 8.29 | 8.32 | 7.59 | 24,600 |
| May 25, 2023 | 8.41 | 8.42 | 8.29 | 8.29 | 7.56 | 122,400 |
| May 24, 2023 | 8.48 | 8.50 | 8.40 | 8.41 | 7.67 | 29,200 |
| May 23, 2023 | 8.53 | 8.53 | 8.40 | 8.44 | 7.69 | 74,400 |
| May 22, 2023 | 0.05 Dividend | |||||
| May 22, 2023 | 8.50 | 8.50 | 8.48 | 8.50 | 7.75 | 20,200 |
| May 19, 2023 | 8.53 | 8.54 | 8.51 | 8.52 | 7.72 | 16,000 |
| May 18, 2023 | 8.55 | 8.59 | 8.55 | 8.56 | 7.76 | 5,600 |
| May 17, 2023 | 8.60 | 8.60 | 8.57 | 8.59 | 7.79 | 12,700 |
| May 16, 2023 | 8.58 | 8.61 | 8.58 | 8.58 | 7.78 | 22,000 |
| May 15, 2023 | 8.59 | 8.65 | 8.59 | 8.64 | 7.83 | 25,800 |
| May 12, 2023 | 8.64 | 8.68 | 8.61 | 8.61 | 7.80 | 4,900 |
| May 11, 2023 | 8.65 | 8.68 | 8.65 | 8.66 | 7.85 | 5,100 |
| May 10, 2023 | 8.65 | 8.67 | 8.63 | 8.66 | 7.85 | 20,600 |
| May 9, 2023 | 8.65 | 8.67 | 8.63 | 8.63 | 7.82 | 22,200 |
| May 8, 2023 | 8.69 | 8.69 | 8.65 | 8.69 | 7.88 | 9,700 |
| May 5, 2023 | 8.64 | 8.68 | 8.63 | 8.68 | 7.87 | 20,900 |
| May 4, 2023 | 8.64 | 8.72 | 8.64 | 8.66 | 7.85 | 19,700 |
| May 3, 2023 | 8.66 | 8.72 | 8.65 | 8.68 | 7.87 | 31,100 |
| May 2, 2023 | 8.62 | 8.68 | 8.61 | 8.68 | 7.87 | 19,100 |
| May 1, 2023 | 8.69 | 8.69 | 8.59 | 8.62 | 7.81 | 40,400 |
| Apr 28, 2023 | 8.65 | 8.72 | 8.64 | 8.68 | 7.87 | 30,400 |
| Apr 27, 2023 | 8.67 | 8.67 | 8.62 | 8.62 | 7.81 | 37,400 |
| Apr 26, 2023 | 8.65 | 8.75 | 8.63 | 8.71 | 7.89 | 28,200 |
| Apr 25, 2023 | 8.65 | 8.66 | 8.61 | 8.64 | 7.83 | 24,600 |
| Apr 24, 2023 | 8.64 | 8.65 | 8.60 | 8.63 | 7.82 | 42,900 |
Related Tickers
ENX Eaton Vance New York Municipal Bond Fund
9.51
0.00%
EOT Eaton Vance National Municipal Opportunities Trust
16.39
+0.55%
NSI.L New Star Investment Trust Ord
115.00
0.00%
VFL abrdn National Municipal Income Fund
9.93
+0.46%
8ZB.SG Sivota PLC
0.2780
-0.71%
PIM Putnam Master Intermediate Income Trust
3.1100
+0.71%
HIE Miller/Howard High Income Equity Fund
10.93
+1.02%
BWG Legg Mason BW Global Income Opportunities Fund Inc.
7.99
+0.14%
IGI Western Asset Investment Grade Defined Opportunity Trust Inc.
16.68
-0.54%
WIW Western Asset Inflation-Linked Opportunities & Income Fund
8.46
+0.48%