Western Asset Premier Bond Fund (NY: WEA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2010 | 4.781 | 4.869 | 4.774 | 4.781 | 95,076 | -0.02(-0.45%) |
| May 27, 2010 | 4.852 | 4.859 | 4.742 | 4.802 | 70,535 | +0.05(+1.02%) |
| May 26, 2010 | 4.834 | 4.863 | 4.752 | 4.754 | 1,401 | -0.03(-0.56%) |
| May 25, 2010 | 4.874 | 4.874 | 4.745 | 4.781 | 91,166 | -0.09(-1.90%) |
| May 24, 2010 | 4.745 | 4.877 | 4.745 | 4.874 | 47,386 | +0.10(+2.02%) |
| May 21, 2010 | 4.795 | 4.852 | 4.645 | 4.777 | 280,683 | -0.06(-1.18%) |
| May 20, 2010 | 4.840 | 4.888 | 4.818 | 4.834 | 127,101 | -0.12(-2.38%) |
| May 19, 2010 | 4.977 | 4.977 | 4.913 | 4.952 | 97,795 | -0.02(-0.50%) |
| May 18, 2010 | 4.984 | 4.999 | 4.966 | 4.977 | 50,248 | +0.01(+0.22%) |
| May 17, 2010 | 4.991 | 5.031 | 4.913 | 4.966 | 85,945 | +0.00(+0.00%) |
| May 14, 2010 | 4.966 | 4.977 | 4.931 | 4.966 | 66,549 | -0.06(-1.14%) |
| May 13, 2010 | 4.977 | 5.024 | 4.964 | 5.024 | 57,460 | +0.05(+0.93%) |
| May 12, 2010 | 4.970 | 5.045 | 4.959 | 4.977 | 62,398 | +0.06(+1.16%) |
| May 11, 2010 | 4.920 | 4.920 | 4.895 | 4.920 | 86,415 | +0.01(+0.29%) |
| May 10, 2010 | 4.920 | 4.924 | 4.902 | 4.906 | 89,153 | +0.18(+3.90%) |
| May 07, 2010 | 4.711 | 4.754 | 4.618 | 4.722 | 222,396 | +0.07(+1.44%) |
| May 06, 2010 | 4.888 | 4.936 | 4.520 | 4.655 | 184,547 | -0.24(-4.85%) |
| May 05, 2010 | 4.970 | 4.970 | 4.892 | 4.892 | 80,954 | -0.10(-1.93%) |
| May 04, 2010 | 4.987 | 5.005 | 4.966 | 4.988 | 52,217 | +0.00(+0.09%) |
| May 03, 2010 | 4.917 | 4.984 | 4.917 | 4.984 | 73,182 | +0.07(+1.40%) |
| Apr 30, 2010 | 4.917 | 4.920 | 4.899 | 4.915 | 82,325 | +0.02(+0.33%) |
| Apr 29, 2010 | 4.909 | 4.913 | 4.899 | 4.899 | 69,640 | -0.00(-0.07%) |
| Apr 28, 2010 | 4.920 | 4.920 | 4.871 | 4.902 | 100,098 | -0.02(-0.36%) |
| Apr 27, 2010 | 4.913 | 4.927 | 4.913 | 4.920 | 81,169 | +0.01(+0.28%) |
| Apr 26, 2010 | 4.902 | 4.994 | 4.892 | 4.906 | 96,029 | +0.00(+0.08%) |
| Apr 23, 2010 | 4.895 | 4.902 | 4.885 | 4.902 | 134,864 | +0.00(+0.07%) |
| Apr 22, 2010 | 4.892 | 4.913 | 4.892 | 4.899 | 56,853 | +0.00(+0.00%) |
| Apr 21, 2010 | 4.917 | 4.920 | 4.892 | 4.899 | 69,292 | -0.01(-0.22%) |
| Apr 20, 2010 | 4.906 | 4.934 | 4.878 | 4.909 | 93,213 | +0.00(+0.07%) |
| Apr 19, 2010 | 4.920 | 4.991 | 4.892 | 4.906 | 71,080 | -0.02(-0.36%) |
| Apr 16, 2010 | 4.927 | 4.927 | 4.906 | 4.924 | 77,881 | -0.01(-0.14%) |
| Apr 15, 2010 | 4.952 | 4.955 | 4.902 | 4.931 | 105,019 | -0.02(-0.43%) |
| Apr 14, 2010 | 4.948 | 4.970 | 4.945 | 4.952 | 70,558 | -0.04(-0.85%) |
| Apr 13, 2010 | 4.991 | 5.012 | 4.934 | 4.994 | 35,608 | +0.02(+0.36%) |
| Apr 12, 2010 | 4.970 | 4.984 | 4.942 | 4.977 | 75,808 | +0.05(+0.98%) |
| Apr 09, 2010 | 4.924 | 4.944 | 4.906 | 4.928 | 50,197 | -0.00(-0.06%) |
| Apr 08, 2010 | 4.875 | 4.931 | 4.875 | 4.931 | 46,703 | +0.06(+1.15%) |
| Apr 07, 2010 | 4.931 | 4.998 | 4.871 | 4.875 | 65,287 | -0.05(-1.00%) |
| Apr 06, 2010 | 4.942 | 4.987 | 4.906 | 4.924 | 110,590 | -0.02(-0.43%) |
| Apr 05, 2010 | 4.899 | 4.945 | 4.875 | 4.945 | 40,038 | +0.02(+0.50%) |
| Apr 01, 2010 | 4.878 | 4.921 | 4.921 | 4.921 | 52,674 | +0.05(+1.08%) |
| Mar 31, 2010 | 4.868 | 4.906 | 4.868 | 4.868 | 82,590 | +0.01(+0.29%) |
| Mar 30, 2010 | 4.833 | 4.928 | 4.833 | 4.854 | 66,463 | +0.02(+0.44%) |
| Mar 29, 2010 | 4.913 | 4.928 | 4.833 | 4.833 | 124,445 | -0.09(-1.78%) |
| Mar 26, 2010 | 4.949 | 4.949 | 4.910 | 4.921 | 78,205 | -0.01(-0.14%) |
| Mar 25, 2010 | 4.949 | 4.959 | 4.899 | 4.928 | 85,728 | -0.02(-0.43%) |
| Mar 24, 2010 | 4.959 | 4.987 | 4.949 | 4.949 | 75,583 | -0.02(-0.41%) |
| Mar 23, 2010 | 4.949 | 4.977 | 4.913 | 4.969 | 68,559 | +0.01(+0.20%) |
| Mar 22, 2010 | 4.952 | 4.987 | 4.892 | 4.959 | 124,248 | +0.01(+0.14%) |
| Mar 19, 2010 | 4.956 | 4.984 | 4.924 | 4.952 | 61,312 | -0.02(-0.49%) |
| Mar 18, 2010 | 4.945 | 5.001 | 4.906 | 4.977 | 93,264 | +0.03(+0.57%) |
| Mar 17, 2010 | 4.970 | 5.027 | 4.935 | 4.949 | 72,431 | -0.00(-0.07%) |
| Mar 16, 2010 | 4.906 | 4.991 | 4.899 | 4.952 | 67,787 | +0.03(+0.57%) |
| Mar 15, 2010 | 4.899 | 4.966 | 4.899 | 4.924 | 71,158 | +0.03(+0.65%) |
| Mar 12, 2010 | 4.942 | 4.959 | 4.892 | 4.892 | 72,898 | -0.04(-0.85%) |
| Mar 11, 2010 | 4.952 | 4.966 | 4.882 | 4.934 | 76,306 | -0.01(-0.15%) |
| Mar 10, 2010 | 4.921 | 4.945 | 4.921 | 4.942 | 48,747 | +0.01(+0.22%) |
| Mar 09, 2010 | 4.917 | 4.949 | 4.910 | 4.931 | 46,339 | +0.02(+0.36%) |
| Mar 08, 2010 | 4.914 | 4.926 | 4.914 | 4.914 | 76,469 | +0.01(+0.14%) |
| Mar 05, 2010 | 4.858 | 4.917 | 4.854 | 4.907 | 117,216 | +0.06(+1.15%) |
| Mar 04, 2010 | 4.830 | 4.900 | 4.830 | 4.851 | 147,550 | +0.02(+0.51%) |
| Mar 03, 2010 | 4.816 | 4.872 | 4.816 | 4.827 | 123,742 | +0.02(+0.44%) |
| Mar 02, 2010 | 4.715 | 4.827 | 4.715 | 4.806 | 83,362 | +0.10(+2.07%) |
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
- 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
- Stock market today: US markets mixed in quiet post-holiday trading
- 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
- Melinda French Gates to donate $1B over next 2 years in support of women's rights
- Japan's Toyota shows 'an engine born' with green fuel despite global push for battery electric cars
- UN report says that education, social safety nets vital for Asia to grow rich, cope with aging
Most Read
- T-Mobile to buy almost all of U.S Cellular in deal worth $4.4 billion with debt • Business
- Are you going to the game? Make sure you bring your wallet • 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
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.