Western Asset Premier Bond Fund (NY: WEA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 10.89 | 10.91 | 10.80 | 10.83 | 35,057 | -0.08(-0.72%) |
| Jan 30, 2024 | 10.94 | 10.98 | 10.85 | 10.90 | 27,710 | -0.01(-0.09%) |
| Jan 29, 2024 | 10.85 | 10.92 | 10.83 | 10.91 | 7,285 | +0.07(+0.63%) |
| Jan 26, 2024 | 10.89 | 10.90 | 10.81 | 10.84 | 21,602 | +0.00(+0.00%) |
| Jan 25, 2024 | 10.87 | 10.88 | 10.80 | 10.84 | 25,072 | +0.04(+0.36%) |
| Jan 24, 2024 | 10.85 | 10.85 | 10.75 | 10.81 | 26,681 | -0.01(-0.09%) |
| Jan 23, 2024 | 10.76 | 10.85 | 10.70 | 10.82 | 35,315 | +0.09(+0.82%) |
| Jan 22, 2024 | 10.63 | 10.76 | 10.52 | 10.73 | 49,034 | +0.21(+2.03%) |
| Jan 19, 2024 | 10.68 | 10.70 | 10.51 | 10.51 | 34,112 | -0.16(-1.54%) |
| Jan 18, 2024 | 10.68 | 10.72 | 10.65 | 10.68 | 6,660 | +0.03(+0.27%) |
| Jan 17, 2024 | 10.79 | 10.79 | 10.57 | 10.65 | 24,910 | -0.18(-1.70%) |
| Jan 16, 2024 | 10.88 | 10.87 | 10.75 | 10.83 | 29,726 | -0.04(-0.36%) |
| Jan 12, 2024 | 10.89 | 10.90 | 10.76 | 10.87 | 18,280 | +0.06(+0.54%) |
| Jan 11, 2024 | 10.79 | 10.81 | 10.59 | 10.81 | 31,715 | +0.09(+0.81%) |
| Jan 10, 2024 | 10.86 | 10.86 | 10.72 | 10.73 | 23,337 | -0.06(-0.54%) |
| Jan 09, 2024 | 10.86 | 10.86 | 10.78 | 10.79 | 32,625 | -0.01(-0.13%) |
| Jan 08, 2024 | 10.81 | 10.81 | 10.75 | 10.80 | 27,428 | +0.07(+0.68%) |
| Jan 05, 2024 | 10.59 | 10.82 | 10.47 | 10.73 | 160,658 | +0.20(+1.93%) |
| Jan 04, 2024 | 10.64 | 10.64 | 10.51 | 10.52 | 43,136 | -0.04(-0.37%) |
| Jan 03, 2024 | 10.47 | 10.59 | 10.43 | 10.56 | 32,862 | +0.15(+1.39%) |
| Jan 02, 2024 | 10.38 | 10.54 | 10.38 | 10.42 | 24,800 | -0.04(-0.37%) |
| Dec 29, 2023 | 10.36 | 10.50 | 10.30 | 10.46 | 46,799 | +0.02(+0.19%) |
| Dec 28, 2023 | 10.59 | 10.59 | 10.39 | 10.44 | 29,773 | -0.10(-0.92%) |
| Dec 27, 2023 | 10.61 | 10.61 | 10.51 | 10.53 | 26,722 | -0.01(-0.09%) |
| Dec 26, 2023 | 10.64 | 10.64 | 10.48 | 10.54 | 46,534 | -0.10(-0.91%) |
| Dec 22, 2023 | 10.51 | 10.75 | 10.44 | 10.64 | 63,695 | +0.18(+1.76%) |
| Dec 21, 2023 | 10.43 | 10.51 | 10.41 | 10.46 | 19,086 | +0.09(+0.84%) |
| Dec 20, 2023 | 10.58 | 10.59 | 10.37 | 10.37 | 29,315 | -0.15(-1.47%) |
| Dec 19, 2023 | 10.52 | 10.62 | 10.46 | 10.52 | 19,291 | +0.01(+0.09%) |
| Dec 18, 2023 | 10.68 | 10.68 | 10.45 | 10.51 | 14,006 | -0.16(-1.53%) |
| Dec 15, 2023 | 10.52 | 10.68 | 10.39 | 10.68 | 36,557 | +0.21(+2.02%) |
| Dec 14, 2023 | 10.38 | 10.53 | 10.36 | 10.47 | 31,208 | +0.18(+1.78%) |
| Dec 13, 2023 | 10.31 | 10.34 | 10.25 | 10.28 | 26,737 | +0.07(+0.66%) |
| Dec 12, 2023 | 10.35 | 10.35 | 10.22 | 10.22 | 13,370 | -0.13(-1.21%) |
| Dec 11, 2023 | 10.40 | 10.40 | 10.25 | 10.34 | 21,520 | +0.06(+0.56%) |
| Dec 08, 2023 | 10.40 | 10.42 | 10.16 | 10.28 | 22,653 | -0.19(-1.84%) |
| Dec 07, 2023 | 10.55 | 10.55 | 10.42 | 10.48 | 22,468 | -0.01(-0.14%) |
| Dec 06, 2023 | 10.40 | 10.53 | 10.38 | 10.49 | 17,075 | +0.07(+0.69%) |
| Dec 05, 2023 | 10.22 | 10.53 | 10.22 | 10.42 | 21,384 | +0.14(+1.40%) |
| Dec 04, 2023 | 10.09 | 10.37 | 10.09 | 10.27 | 29,502 | +0.12(+1.14%) |
| Dec 01, 2023 | 10.08 | 10.21 | 10.01 | 10.16 | 31,594 | +0.09(+0.86%) |
| Nov 30, 2023 | 10.12 | 10.19 | 10.02 | 10.07 | 57,127 | -0.12(-1.13%) |
| Nov 29, 2023 | 10.19 | 10.32 | 9.976 | 10.19 | 42,825 | +0.03(+0.28%) |
| Nov 28, 2023 | 10.32 | 10.39 | 10.16 | 10.16 | 31,241 | -0.13(-1.31%) |
| Nov 27, 2023 | 10.14 | 10.37 | 10.12 | 10.29 | 50,933 | +0.18(+1.81%) |
| Nov 24, 2023 | 10.24 | 10.26 | 10.08 | 10.11 | 9,126 | -0.09(-0.85%) |
| Nov 22, 2023 | 10.03 | 10.20 | 9.901 | 10.20 | 46,112 | +0.15(+1.53%) |
| Nov 21, 2023 | 10.15 | 10.15 | 9.967 | 10.04 | 46,193 | +0.01(+0.10%) |
| Nov 20, 2023 | 10.09 | 10.18 | 9.967 | 10.03 | 33,450 | -0.01(-0.10%) |
| Nov 17, 2023 | 9.996 | 10.24 | 9.977 | 10.04 | 16,838 | +0.10(+0.96%) |
| Nov 16, 2023 | 10.12 | 10.13 | 9.938 | 9.948 | 33,562 | -0.18(-1.79%) |
| Nov 15, 2023 | 10.12 | 10.26 | 9.986 | 10.13 | 16,018 | +0.03(+0.28%) |
| Nov 14, 2023 | 10.09 | 10.34 | 9.977 | 10.10 | 36,502 | +0.19(+1.93%) |
| Nov 13, 2023 | 9.919 | 9.938 | 9.814 | 9.910 | 15,364 | +0.04(+0.39%) |
| Nov 10, 2023 | 10.07 | 10.07 | 9.871 | 9.871 | 12,542 | -0.13(-1.34%) |
| Nov 09, 2023 | 10.02 | 10.04 | 9.900 | 10.01 | 30,140 | +0.02(+0.19%) |
| Nov 08, 2023 | 9.719 | 9.996 | 9.719 | 9.986 | 62,354 | +0.31(+3.16%) |
| Nov 07, 2023 | 9.575 | 9.690 | 9.566 | 9.680 | 33,430 | +0.04(+0.40%) |
| Nov 06, 2023 | 9.699 | 9.757 | 9.594 | 9.642 | 56,370 | -0.06(-0.59%) |
| Nov 03, 2023 | 9.680 | 9.805 | 9.661 | 9.699 | 51,132 | +0.07(+0.69%) |
| Nov 02, 2023 | 9.422 | 9.633 | 9.371 | 9.633 | 48,103 | +0.32(+3.38%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Japan's Toyota shows 'an engine born' with green fuel despite global push for battery electric cars
- Stock market today: World shares are mostly lower after US holiday quiet
- UN report says that education, social safety nets vital for Asia to grow rich, cope with aging
- North Korean rocket carrying its 2nd spy satellite explodes shortly after launch
- Wisconsin judge to hear union lawsuit against collective bargaining restrictions
- Ancient Ohio tribal site where golfers play is changing hands â but the price is up to a jury
- Russia will build Central Asia's first nuclear power plant in an agreement with Uzbekistan
- Major retailers are offering summer deals to entice inflation-weary shoppers
- At least 4 killed and 1 injured in building collapse in eastern China, state media says
- Donor fatigue persists as nations commit around $8.1 billion for conflict-hit Syrians
Most Read
- Are you going to the game? Make sure you bring your wallet • Business
- Ex-Honeywell engineer's invention could power EVs. Could it be weaponized, too? • Business
- Fast-food prices have skyrocketed. Here's a look at how much they've climbed. • Business
- As U.S. Steel opens new Iron Range taconite facility, its potential foreign sale looms • Business
- Gen Z is doing better financially than baby boomers at their age and saving for retirement • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.