Western Asset Premier Bond Fund (NY: WEA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2007 | 5.346 | 5.367 | 5.346 | 5.346 | 31,564 | +0.01(+0.20%) |
| May 30, 2007 | 5.325 | 5.353 | 5.325 | 5.335 | 35,582 | -0.02(-0.33%) |
| May 29, 2007 | 5.273 | 5.353 | 5.273 | 5.353 | 73,172 | +0.08(+1.52%) |
| May 25, 2007 | 5.245 | 5.294 | 5.245 | 5.273 | 29,269 | -0.00(-0.07%) |
| May 24, 2007 | 5.255 | 5.294 | 5.255 | 5.276 | 30,129 | +0.00(+0.07%) |
| May 23, 2007 | 5.269 | 5.280 | 5.259 | 5.273 | 45,625 | +0.00(+0.00%) |
| May 22, 2007 | 5.280 | 5.308 | 5.273 | 5.273 | 58,251 | -0.01(-0.26%) |
| May 21, 2007 | 5.297 | 5.311 | 5.280 | 5.287 | 31,851 | -0.00(-0.02%) |
| May 18, 2007 | 5.276 | 5.321 | 5.276 | 5.288 | 43,042 | +0.00(+0.02%) |
| May 17, 2007 | 5.283 | 5.297 | 5.276 | 5.287 | 27,547 | +0.00(+0.00%) |
| May 16, 2007 | 5.297 | 5.314 | 5.283 | 5.287 | 26,973 | -0.03(-0.59%) |
| May 15, 2007 | 5.297 | 5.339 | 5.297 | 5.318 | 45,051 | +0.01(+0.13%) |
| May 14, 2007 | 5.321 | 5.321 | 5.287 | 5.311 | 77,476 | -0.03(-0.52%) |
| May 11, 2007 | 5.342 | 5.377 | 5.314 | 5.339 | 80,346 | -0.05(-0.84%) |
| May 10, 2007 | 5.367 | 5.384 | 5.356 | 5.384 | 18,938 | +0.02(+0.32%) |
| May 09, 2007 | 5.332 | 5.367 | 5.332 | 5.367 | 28,982 | +0.03(+0.52%) |
| May 08, 2007 | 5.318 | 5.363 | 5.318 | 5.339 | 60,833 | -0.01(-0.20%) |
| May 07, 2007 | 5.314 | 5.367 | 5.314 | 5.349 | 50,216 | +0.03(+0.66%) |
| May 04, 2007 | 5.339 | 5.377 | 5.314 | 5.314 | 72,311 | -0.04(-0.72%) |
| May 03, 2007 | 5.356 | 5.381 | 5.325 | 5.353 | 64,277 | -0.00(-0.06%) |
| May 02, 2007 | 5.325 | 5.374 | 5.318 | 5.356 | 46,199 | +0.02(+0.46%) |
| May 01, 2007 | 5.367 | 5.367 | 5.314 | 5.332 | 68,868 | +0.00(+0.07%) |
| Apr 30, 2007 | 5.332 | 5.374 | 5.325 | 5.328 | 52,512 | -0.02(-0.39%) |
| Apr 27, 2007 | 5.377 | 5.391 | 5.332 | 5.349 | 61,981 | -0.03(-0.52%) |
| Apr 26, 2007 | 5.388 | 5.402 | 5.377 | 5.377 | 30,416 | -0.02(-0.32%) |
| Apr 25, 2007 | 5.395 | 5.402 | 5.370 | 5.395 | 23,530 | +0.02(+0.45%) |
| Apr 24, 2007 | 5.370 | 5.395 | 5.370 | 5.370 | 43,616 | -0.01(-0.13%) |
| Apr 23, 2007 | 5.339 | 5.377 | 5.339 | 5.377 | 37,016 | +0.03(+0.59%) |
| Apr 20, 2007 | 5.325 | 5.353 | 5.318 | 5.346 | 74,033 | +0.01(+0.20%) |
| Apr 19, 2007 | 5.318 | 5.339 | 5.314 | 5.335 | 30,703 | +0.01(+0.13%) |
| Apr 18, 2007 | 5.297 | 5.363 | 5.297 | 5.328 | 72,024 | +0.02(+0.46%) |
| Apr 17, 2007 | 5.314 | 5.321 | 5.297 | 5.304 | 39,312 | +0.01(+0.12%) |
| Apr 16, 2007 | 5.325 | 5.325 | 5.297 | 5.297 | 70,303 | -0.03(-0.58%) |
| Apr 13, 2007 | 5.311 | 5.328 | 5.301 | 5.328 | 24,677 | +0.02(+0.33%) |
| Apr 12, 2007 | 5.301 | 5.311 | 5.297 | 5.311 | 43,329 | -0.01(-0.26%) |
| Apr 11, 2007 | 5.332 | 5.342 | 5.321 | 5.325 | 48,494 | -0.03(-0.59%) |
| Apr 10, 2007 | 5.367 | 5.367 | 5.335 | 5.356 | 42,181 | -0.00(-0.07%) |
| Apr 09, 2007 | 5.353 | 5.381 | 5.349 | 5.360 | 15,208 | -0.01(-0.13%) |
| Apr 05, 2007 | 5.346 | 5.381 | 5.335 | 5.367 | 44,764 | +0.02(+0.39%) |
| Apr 04, 2007 | 5.339 | 5.356 | 5.314 | 5.346 | 85,798 | -0.01(-0.26%) |
| Apr 03, 2007 | 5.395 | 5.395 | 5.353 | 5.360 | 34,721 | -0.03(-0.65%) |
| Apr 02, 2007 | 5.384 | 5.402 | 5.353 | 5.395 | 50,790 | +0.07(+1.24%) |
| Mar 30, 2007 | 5.363 | 5.398 | 5.328 | 5.328 | 89,815 | -0.02(-0.33%) |
| Mar 29, 2007 | 5.384 | 5.398 | 5.342 | 5.346 | 61,694 | -0.01(-0.13%) |
| Mar 28, 2007 | 5.335 | 5.374 | 5.332 | 5.353 | 56,529 | +0.01(+0.13%) |
| Mar 27, 2007 | 5.349 | 5.395 | 5.346 | 5.346 | 73,746 | -0.01(-0.13%) |
| Mar 26, 2007 | 5.356 | 5.381 | 5.349 | 5.353 | 52,512 | -0.00(-0.06%) |
| Mar 23, 2007 | 5.395 | 5.402 | 5.356 | 5.356 | 39,025 | -0.03(-0.52%) |
| Mar 22, 2007 | 5.370 | 5.402 | 5.353 | 5.384 | 59,399 | -0.01(-0.13%) |
| Mar 21, 2007 | 5.436 | 5.436 | 5.356 | 5.391 | 72,598 | -0.01(-0.19%) |
| Mar 20, 2007 | 5.443 | 5.485 | 5.388 | 5.402 | 76,042 | -0.04(-0.77%) |
| Mar 19, 2007 | 5.464 | 5.496 | 5.443 | 5.443 | 60,546 | -0.03(-0.64%) |
| Mar 16, 2007 | 5.541 | 5.597 | 5.457 | 5.478 | 78,337 | -0.05(-0.95%) |
| Mar 15, 2007 | 5.454 | 5.625 | 5.416 | 5.531 | 76,042 | +0.08(+1.47%) |
| Mar 14, 2007 | 5.402 | 5.461 | 5.367 | 5.450 | 61,694 | +0.05(+0.84%) |
| Mar 13, 2007 | 5.503 | 5.475 | 5.402 | 5.405 | 45,051 | -0.10(-1.77%) |
| Mar 12, 2007 | 5.447 | 5.572 | 5.436 | 5.503 | 36,155 | +0.03(+0.57%) |
| Mar 09, 2007 | 5.485 | 5.506 | 5.443 | 5.471 | 36,729 | -0.05(-0.88%) |
| Mar 08, 2007 | 5.489 | 5.524 | 5.475 | 5.520 | 43,329 | +0.02(+0.38%) |
| Mar 07, 2007 | 5.517 | 5.551 | 5.464 | 5.499 | 16,356 | -0.05(-0.94%) |
| Mar 06, 2007 | 5.447 | 5.579 | 5.433 | 5.551 | 34,147 | +0.12(+2.18%) |
| Mar 05, 2007 | 5.440 | 5.440 | 5.405 | 5.433 | 15,782 | -0.01(-0.26%) |
| Mar 02, 2007 | 5.423 | 5.468 | 5.402 | 5.447 | 26,686 | +0.02(+0.39%) |
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
- Zombies: Ranks of world's most debt-hobbled companies are soaring, and not all will survive
- Stock market today: Asian stocks are mixed ahead of key U.S. jobs data
- Diana Ross, Eminem and Jack White perform for thousands as former Detroit eyesore returns to life
- Takeaways from AP analysis on the rise of world's debt-laden 'zombie' companies
- China's exports grow 7.6% in May, beating expectations despite trade tensions
- James Beard finalists include an East African restaurant in Detroit and Seattle pho shops
- Attacks on businesses linked to US brands rattle Baghdad as anger over the war in Gaza surges
- Stock market today: Asian stocks are mixed ahead of key U.S. jobs data
- A new account rekindles allegations that Trump disrespected Black people on 'The Apprentice'
- Is the US job market beginning to weaken? Friday's employment report may provide hints
Most Read
- Evictions and an alleged bounced check: New Wuollet owner in financial straits • Business
- Amid office urban flight, some companies trade suburbs for downtown Minneapolis • Business
- More layoffs at Yelloh as former Schwan's delivery business contracts further • Business
- To make affordable green hydrogen a reality, 3M says 'bring us your problems' • Business
- Ultra-processed food is tasty and easy. Is it bad for you? • 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.