Western Asset Premier Bond Fund (NY: WEA )
10.66
-0.03
(-0.28%)
Streaming Delayed Price
Updated: 12:45 PM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2009 | 3.743 | 3.833 | 3.711 | 3.799 | 108,496 | +0.06(+1.49%) |
| May 28, 2009 | 3.694 | 3.764 | 3.694 | 3.743 | 61,972 | +0.06(+1.63%) |
| May 27, 2009 | 3.652 | 3.771 | 3.624 | 3.683 | 98,481 | +0.03(+0.84%) |
| May 26, 2009 | 3.572 | 3.729 | 3.488 | 3.652 | 233,842 | +0.16(+4.59%) |
| May 22, 2009 | 3.642 | 3.652 | 3.488 | 3.492 | 93,480 | -0.15(-4.11%) |
| May 21, 2009 | 3.572 | 3.729 | 3.569 | 3.642 | 168,360 | +0.09(+2.45%) |
| May 20, 2009 | 3.415 | 3.562 | 3.415 | 3.555 | 200,590 | +0.14(+4.19%) |
| May 19, 2009 | 3.408 | 3.415 | 3.405 | 3.412 | 63,955 | +0.00(+0.11%) |
| May 18, 2009 | 3.293 | 3.422 | 3.293 | 3.408 | 75,195 | +0.13(+3.82%) |
| May 15, 2009 | 3.363 | 3.426 | 3.237 | 3.283 | 161,341 | -0.12(-3.48%) |
| May 14, 2009 | 3.398 | 3.405 | 3.322 | 3.401 | 48,316 | -0.03(-0.81%) |
| May 13, 2009 | 3.412 | 3.429 | 3.363 | 3.429 | 114,117 | +0.01(+0.20%) |
| May 12, 2009 | 3.380 | 3.426 | 3.380 | 3.422 | 71,683 | +0.01(+0.20%) |
| May 11, 2009 | 3.422 | 3.426 | 3.356 | 3.415 | 69,445 | -0.01(-0.31%) |
| May 08, 2009 | 3.429 | 3.429 | 3.349 | 3.426 | 112,789 | -0.00(-0.10%) |
| May 07, 2009 | 3.415 | 3.429 | 3.342 | 3.429 | 146,038 | +0.00(+0.10%) |
| May 06, 2009 | 3.415 | 3.429 | 3.349 | 3.426 | 56,015 | -0.00(-0.10%) |
| May 05, 2009 | 3.422 | 3.488 | 3.380 | 3.429 | 56,994 | +0.00(+0.00%) |
| May 04, 2009 | 3.380 | 3.429 | 3.380 | 3.429 | 83,241 | +0.07(+1.97%) |
| May 01, 2009 | 3.227 | 3.391 | 3.227 | 3.363 | 52,738 | +0.07(+2.12%) |
| Apr 30, 2009 | 3.293 | 3.342 | 3.276 | 3.293 | 92,082 | +0.02(+0.53%) |
| Apr 29, 2009 | 3.293 | 3.311 | 3.248 | 3.276 | 102,743 | -0.00(-0.11%) |
| Apr 28, 2009 | 3.321 | 3.321 | 3.220 | 3.279 | 104,129 | -0.04(-1.26%) |
| Apr 27, 2009 | 3.321 | 3.415 | 3.290 | 3.321 | 135,570 | +0.02(+0.53%) |
| Apr 24, 2009 | 3.279 | 3.352 | 3.239 | 3.304 | 82,317 | +0.02(+0.74%) |
| Apr 23, 2009 | 3.210 | 3.279 | 3.206 | 3.279 | 118,568 | +0.04(+1.18%) |
| Apr 22, 2009 | 3.241 | 3.255 | 3.210 | 3.241 | 79,829 | +0.02(+0.54%) |
| Apr 21, 2009 | 3.213 | 3.270 | 3.168 | 3.224 | 75,310 | -0.00(-0.11%) |
| Apr 20, 2009 | 3.227 | 3.276 | 3.209 | 3.227 | 88,300 | +0.00(+0.00%) |
| Apr 17, 2009 | 3.231 | 3.276 | 3.196 | 3.227 | 115,391 | -0.00(-0.11%) |
| Apr 16, 2009 | 3.335 | 3.335 | 3.178 | 3.231 | 56,902 | +0.03(+1.09%) |
| Apr 15, 2009 | 3.224 | 3.231 | 3.164 | 3.196 | 50,603 | -0.01(-0.33%) |
| Apr 14, 2009 | 3.220 | 3.220 | 3.171 | 3.206 | 29,329 | -0.03(-0.97%) |
| Apr 13, 2009 | 3.171 | 3.356 | 3.147 | 3.237 | 107,348 | +0.02(+0.54%) |
| Apr 09, 2009 | 3.213 | 3.224 | 3.206 | 3.220 | 58,119 | +0.01(+0.43%) |
| Apr 08, 2009 | 3.234 | 3.234 | 3.147 | 3.206 | 100,269 | +0.01(+0.22%) |
| Apr 07, 2009 | 3.164 | 3.203 | 3.164 | 3.199 | 33,231 | +0.04(+1.32%) |
| Apr 06, 2009 | 3.220 | 3.220 | 3.154 | 3.157 | 45,421 | -0.06(-1.95%) |
| Apr 03, 2009 | 3.234 | 3.234 | 3.122 | 3.220 | 66,139 | -0.00(-0.11%) |
| Apr 02, 2009 | 3.206 | 3.255 | 3.203 | 3.224 | 78,639 | +0.02(+0.54%) |
| Apr 01, 2009 | 3.084 | 3.213 | 3.084 | 3.206 | 82,160 | +0.03(+1.10%) |
| Mar 31, 2009 | 3.136 | 3.171 | 3.126 | 3.171 | 50,988 | +0.08(+2.59%) |
| Mar 30, 2009 | 3.154 | 3.154 | 3.011 | 3.091 | 95,853 | -0.10(-3.27%) |
| Mar 26, 2009 | 3.084 | 3.210 | 3.069 | 3.196 | 65,666 | +0.17(+5.52%) |
| Mar 25, 2009 | 3.028 | 3.059 | 3.026 | 3.028 | 86,398 | +0.01(+0.23%) |
| Mar 24, 2009 | 3.014 | 3.021 | 2.980 | 3.021 | 26,129 | +0.01(+0.35%) |
| Mar 23, 2009 | 3.011 | 3.011 | 2.997 | 3.011 | 75,387 | +0.03(+1.17%) |
| Mar 20, 2009 | 2.959 | 2.976 | 2.948 | 2.976 | 16,069 | +0.01(+0.47%) |
| Mar 19, 2009 | 2.997 | 3.004 | 2.899 | 2.962 | 61,158 | -0.03(-0.93%) |
| Mar 18, 2009 | 2.938 | 3.014 | 2.938 | 2.990 | 129,601 | +0.08(+2.75%) |
| Mar 17, 2009 | 2.962 | 2.962 | 2.879 | 2.910 | 110,806 | -0.06(-2.00%) |
| Mar 16, 2009 | 3.014 | 3.018 | 2.952 | 2.969 | 111,724 | +0.02(+0.52%) |
| Mar 13, 2009 | 3.025 | 3.025 | 2.948 | 2.954 | 0 | -0.00(-0.05%) |
| Mar 12, 2009 | 2.910 | 2.976 | 2.901 | 2.955 | 121,670 | +0.06(+2.17%) |
| Mar 11, 2009 | 2.840 | 2.920 | 2.823 | 2.892 | 35,481 | -0.04(-1.31%) |
| Mar 10, 2009 | 2.865 | 3.091 | 2.840 | 2.931 | 162,635 | +0.28(+10.37%) |
| Mar 09, 2009 | 2.579 | 2.717 | 2.495 | 2.655 | 285,184 | +0.00(+0.00%) |
| Mar 06, 2009 | 2.882 | 2.899 | 2.554 | 2.655 | 0 | -0.28(-9.61%) |
| Mar 05, 2009 | 2.997 | 2.997 | 2.885 | 2.938 | 55,932 | -0.06(-1.98%) |
| Mar 04, 2009 | 3.032 | 3.039 | 2.945 | 2.997 | 50,087 | -0.14(-4.55%) |
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
- Virginia-based tech firm settles allegations over whites-only job listing
- Bette Nash, who was named the world's longest-serving flight attendant, dies at 88
- Stock market today: Wall Street drifts in quiet trading after returning from a 3-day weekend
- Who is getting part of Melinda French Gates' $1 billion in donations to support women and girls?
- Melinda French Gates to donate $1B over next 2 years in support of women's rights
- Why I love my CSA (it's more than the weekly box of fresh produce)
- Layoffs can be part of running a small business. Some tips for owners on handling them
- US consumer confidence rises in May after three months of declines
- The building that collapsed on Mallorca, killing 4 people, lacked permits, authorities in Spain say
- A robot will soon try to remove melted nuclear fuel from Japan's destroyed Fukushima reactor
Most Read
- UnitedHealth Group acquires large mental health group in Twin Cities • Business
- T-Mobile to buy almost all of U.S Cellular in deal worth $4.4 billion with debt • 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
- Ex-Honeywell engineer's invention could power EVs. Could it be weaponized, too? • 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.