Western Asset Premier Bond Fund (NY: WEA )
10.70
+0.01
(+0.05%)
Streaming Delayed Price
Updated: 10:04 AM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2008 | 4.691 | 4.698 | 4.600 | 4.635 | 101,609 | -0.02(-0.45%) |
| May 29, 2008 | 4.670 | 4.774 | 4.652 | 4.656 | 26,686 | -0.05(-0.96%) |
| May 28, 2008 | 4.687 | 4.726 | 4.687 | 4.701 | 26,198 | +0.01(+0.30%) |
| May 27, 2008 | 4.600 | 4.687 | 4.579 | 4.687 | 59,757 | +0.12(+2.52%) |
| May 26, 2008 | 4.600 | 4.614 | 4.565 | 4.572 | 0 | +0.00(+0.00%) |
| May 23, 2008 | 4.600 | 4.614 | 4.565 | 4.572 | 86,315 | -0.04(-0.83%) |
| May 22, 2008 | 4.576 | 4.617 | 4.562 | 4.611 | 120,783 | +0.01(+0.23%) |
| May 21, 2008 | 4.593 | 4.654 | 4.558 | 4.600 | 95,580 | -0.03(-0.75%) |
| May 20, 2008 | 4.569 | 4.670 | 4.568 | 4.635 | 36,511 | +0.03(+0.68%) |
| May 19, 2008 | 4.565 | 4.670 | 4.565 | 4.604 | 66,214 | +0.01(+0.23%) |
| May 16, 2008 | 4.590 | 4.604 | 4.579 | 4.593 | 37,320 | -0.05(-1.05%) |
| May 15, 2008 | 4.551 | 4.684 | 4.551 | 4.642 | 81,032 | +0.05(+1.14%) |
| May 14, 2008 | 4.604 | 4.638 | 4.565 | 4.590 | 60,670 | -0.04(-0.90%) |
| May 13, 2008 | 4.638 | 4.642 | 4.586 | 4.631 | 54,440 | -0.07(-1.41%) |
| May 12, 2008 | 4.739 | 4.750 | 4.670 | 4.698 | 83,187 | -0.05(-1.10%) |
| May 09, 2008 | 4.719 | 4.764 | 4.717 | 4.750 | 18,020 | +0.03(+0.66%) |
| May 08, 2008 | 4.652 | 4.858 | 4.652 | 4.719 | 71,967 | +0.06(+1.35%) |
| May 07, 2008 | 4.687 | 4.705 | 4.635 | 4.656 | 63,424 | -0.01(-0.15%) |
| May 06, 2008 | 4.663 | 4.680 | 4.649 | 4.663 | 34,477 | +0.00(+0.00%) |
| May 05, 2008 | 4.673 | 4.701 | 4.638 | 4.663 | 69,493 | -0.02(-0.45%) |
| May 02, 2008 | 4.746 | 4.746 | 4.659 | 4.684 | 85,732 | -0.07(-1.47%) |
| May 01, 2008 | 4.809 | 4.809 | 4.726 | 4.753 | 86,820 | +0.04(+0.81%) |
| Apr 30, 2008 | 4.705 | 4.750 | 4.691 | 4.715 | 43,458 | +0.05(+0.97%) |
| Apr 29, 2008 | 4.635 | 4.680 | 4.635 | 4.670 | 10,238 | +0.00(+0.00%) |
| Apr 28, 2008 | 4.607 | 4.701 | 4.600 | 4.670 | 28,999 | +0.07(+1.52%) |
| Apr 25, 2008 | 4.583 | 4.614 | 4.548 | 4.600 | 50,216 | +0.06(+1.29%) |
| Apr 24, 2008 | 4.593 | 4.614 | 4.530 | 4.542 | 62,842 | -0.06(-1.27%) |
| Apr 23, 2008 | 4.520 | 4.604 | 4.520 | 4.600 | 63,416 | +0.04(+0.92%) |
| Apr 22, 2008 | 4.513 | 4.565 | 4.513 | 4.558 | 53,659 | -0.00(-0.08%) |
| Apr 21, 2008 | 4.523 | 4.565 | 4.509 | 4.562 | 66,285 | +0.04(+0.85%) |
| Apr 18, 2008 | 4.555 | 4.569 | 4.478 | 4.523 | 47,633 | -0.01(-0.15%) |
| Apr 17, 2008 | 4.506 | 4.530 | 4.475 | 4.530 | 31,564 | +0.02(+0.39%) |
| Apr 16, 2008 | 4.457 | 4.520 | 4.436 | 4.513 | 83,502 | +0.02(+0.39%) |
| Apr 15, 2008 | 4.509 | 4.551 | 4.496 | 4.496 | 43,329 | -0.01(-0.23%) |
| Apr 14, 2008 | 4.513 | 4.527 | 4.506 | 4.506 | 26,112 | -0.01(-0.15%) |
| Apr 11, 2008 | 4.534 | 4.569 | 4.503 | 4.513 | 62,268 | -0.06(-1.22%) |
| Apr 10, 2008 | 4.551 | 4.586 | 4.551 | 4.569 | 29,842 | +0.02(+0.38%) |
| Apr 09, 2008 | 4.562 | 4.624 | 4.530 | 4.551 | 45,625 | -0.01(-0.23%) |
| Apr 08, 2008 | 4.513 | 4.586 | 4.513 | 4.562 | 34,434 | +0.06(+1.24%) |
| Apr 07, 2008 | 4.485 | 4.548 | 4.461 | 4.506 | 58,538 | +0.06(+1.25%) |
| Apr 04, 2008 | 4.461 | 4.503 | 4.412 | 4.450 | 107,606 | +0.02(+0.55%) |
| Apr 03, 2008 | 4.415 | 4.478 | 4.408 | 4.426 | 49,355 | +0.01(+0.32%) |
| Apr 02, 2008 | 4.394 | 4.513 | 4.394 | 4.412 | 46,199 | +0.02(+0.48%) |
| Apr 01, 2008 | 4.478 | 4.492 | 4.391 | 4.391 | 79,772 | +0.06(+1.37%) |
| Mar 31, 2008 | 4.394 | 4.412 | 4.314 | 4.332 | 90,389 | -0.03(-0.64%) |
| Mar 28, 2008 | 4.565 | 4.565 | 4.356 | 4.360 | 108,754 | -0.22(-4.87%) |
| Mar 27, 2008 | 4.534 | 4.607 | 4.534 | 4.583 | 17,217 | +0.05(+1.08%) |
| Mar 26, 2008 | 4.530 | 4.635 | 4.482 | 4.534 | 69,729 | +0.05(+1.17%) |
| Mar 25, 2008 | 4.523 | 4.611 | 4.468 | 4.482 | 25,825 | -0.04(-0.92%) |
| Mar 24, 2008 | 4.565 | 4.590 | 4.489 | 4.523 | 22,669 | -0.08(-1.67%) |
| Mar 21, 2008 | 4.478 | 4.628 | 4.447 | 4.600 | 41,321 | +0.00(+0.00%) |
| Mar 20, 2008 | 4.478 | 4.628 | 4.447 | 4.600 | 41,321 | +0.14(+3.04%) |
| Mar 19, 2008 | 4.269 | 4.478 | 4.269 | 4.464 | 89,815 | +0.18(+4.15%) |
| Mar 18, 2008 | 4.217 | 4.325 | 4.217 | 4.286 | 54,807 | +0.01(+0.24%) |
| Mar 17, 2008 | 4.457 | 4.464 | 4.252 | 4.276 | 58,538 | -0.15(-3.46%) |
| Mar 14, 2008 | 4.461 | 4.548 | 4.426 | 4.429 | 75,755 | -0.09(-1.93%) |
| Mar 13, 2008 | 4.496 | 4.530 | 4.429 | 4.516 | 61,407 | -0.01(-0.15%) |
| Mar 12, 2008 | 4.569 | 4.569 | 4.520 | 4.523 | 21,234 | -0.05(-0.99%) |
| Mar 11, 2008 | 4.506 | 4.569 | 4.506 | 4.569 | 26,973 | +0.06(+1.39%) |
| Mar 10, 2008 | 4.530 | 4.569 | 4.461 | 4.506 | 41,894 | -0.02(-0.54%) |
| Mar 07, 2008 | 4.597 | 4.600 | 4.496 | 4.530 | 34,147 | -0.04(-0.84%) |
| Mar 06, 2008 | 4.565 | 4.607 | 4.548 | 4.569 | 59,972 | +0.01(+0.15%) |
| Mar 05, 2008 | 4.652 | 4.729 | 4.530 | 4.562 | 60,546 | -0.07(-1.50%) |
| Mar 04, 2008 | 4.450 | 4.705 | 4.450 | 4.631 | 81,207 | +0.01(+0.30%) |
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
- US consumer confidence rises in May after three months of declines
- A robot will soon try to remove melted nuclear fuel from Japan's destroyed Fukushima reactor
- Supreme Court leaves in place Avenatti conviction for plotting to extort up to $25M from Nike
- Stock market today: Wall Street drifts in quiet trading after returning from 3-day weekend
- A missile attack damages a ship in the Red Sea off Yemen's coast near previous Houthi rebel assaults
- OpenAI forms safety committee as it starts training latest artificial intelligence model
- T-Mobile to buy almost all of U.S Cellular in deal worth $4.4 billion with debt
- Tempted to try a no-buy year? Here are tips from people doing it
- Target's chief food, essentials and beauty officer on innovation in the grocery aisle
- More people make 'no-buy year' pledges as overspending or climate worries catch up with them
Most Read
- T-Mobile to buy almost all of U.S Cellular in deal worth $4.4 billion with debt • Business
- As U.S. Steel opens new Iron Range taconite facility, its potential foreign sale looms • Business
- Judge rules Xcel's negligence in costly coal plant accident merits refunds to customers • Business
- Ramstad: Cutting out I-94 seems fantastical, especially in slow-to-grow St. Paul • Business
- UnitedHealth Group acquires large mental health group in Twin Cities • 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.