Western Asset Premier Bond Fund (NY: WEA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2013 | 7.326 | 7.406 | 7.181 | 7.205 | 98,665 | -0.10(-1.35%) |
| May 30, 2013 | 7.214 | 7.368 | 7.214 | 7.303 | 111,956 | +0.05(+0.64%) |
| May 29, 2013 | 7.485 | 7.537 | 7.139 | 7.256 | 403,771 | -0.31(-4.08%) |
| May 28, 2013 | 7.771 | 7.817 | 7.560 | 7.565 | 103,485 | -0.17(-2.24%) |
| May 24, 2013 | 7.715 | 7.808 | 7.710 | 7.738 | 37,073 | -0.00(-0.06%) |
| May 23, 2013 | 7.822 | 7.874 | 7.701 | 7.743 | 117,723 | -0.09(-1.19%) |
| May 22, 2013 | 7.832 | 7.878 | 7.832 | 7.836 | 58,967 | +0.05(+0.60%) |
| May 21, 2013 | 7.813 | 7.845 | 7.748 | 7.789 | 58,562 | +0.01(+0.18%) |
| May 20, 2013 | 7.794 | 7.822 | 7.739 | 7.775 | 102,567 | -0.01(-0.07%) |
| May 17, 2013 | 7.761 | 7.803 | 7.757 | 7.781 | 68,650 | +0.02(+0.31%) |
| May 16, 2013 | 7.775 | 7.785 | 7.725 | 7.757 | 42,686 | -0.00(-0.06%) |
| May 15, 2013 | 7.785 | 7.850 | 7.696 | 7.761 | 104,032 | +0.06(+0.72%) |
| May 13, 2013 | 7.789 | 7.822 | 7.678 | 7.706 | 85,061 | -0.07(-0.84%) |
| May 10, 2013 | 7.850 | 7.891 | 7.757 | 7.771 | 69,048 | -0.06(-0.77%) |
| May 09, 2013 | 7.878 | 7.906 | 7.817 | 7.831 | 95,721 | -0.03(-0.35%) |
| May 08, 2013 | 7.892 | 7.896 | 7.836 | 7.859 | 81,859 | -0.05(-0.59%) |
| May 07, 2013 | 7.878 | 7.906 | 7.864 | 7.906 | 156,240 | +0.02(+0.29%) |
| May 06, 2013 | 7.887 | 7.896 | 7.822 | 7.882 | 106,518 | -0.02(-0.24%) |
| May 03, 2013 | 7.854 | 7.901 | 7.845 | 7.901 | 117,921 | +0.05(+0.63%) |
| May 02, 2013 | 7.859 | 7.873 | 7.831 | 7.852 | 43,921 | +0.00(+0.02%) |
| May 01, 2013 | 7.850 | 7.859 | 7.789 | 7.850 | 106,642 | -0.02(-0.24%) |
| Apr 30, 2013 | 7.813 | 7.873 | 7.775 | 7.868 | 129,223 | +0.08(+1.01%) |
| Apr 29, 2013 | 7.794 | 7.873 | 7.766 | 7.789 | 61,532 | -0.00(-0.06%) |
| Apr 26, 2013 | 7.789 | 7.845 | 7.734 | 7.794 | 148,480 | +0.07(+0.96%) |
| Apr 25, 2013 | 7.720 | 7.743 | 7.696 | 7.720 | 40,588 | +0.03(+0.42%) |
| Apr 24, 2013 | 7.720 | 7.725 | 7.562 | 7.687 | 66,549 | -0.02(-0.30%) |
| Apr 23, 2013 | 7.557 | 7.720 | 7.557 | 7.710 | 188,266 | +0.13(+1.72%) |
| Apr 22, 2013 | 7.575 | 7.580 | 7.535 | 7.580 | 102,460 | +0.00(+0.06%) |
| Apr 19, 2013 | 7.580 | 7.580 | 7.534 | 7.575 | 52,464 | -0.00(-0.04%) |
| Apr 18, 2013 | 7.585 | 7.599 | 7.543 | 7.578 | 38,338 | +0.01(+0.10%) |
| Apr 17, 2013 | 7.552 | 7.585 | 7.501 | 7.571 | 56,061 | +0.10(+1.31%) |
| Apr 16, 2013 | 7.487 | 7.492 | 7.432 | 7.473 | 135,737 | +0.05(+0.68%) |
| Apr 15, 2013 | 7.376 | 7.459 | 7.376 | 7.422 | 84,582 | +0.03(+0.38%) |
| Apr 12, 2013 | 7.478 | 7.524 | 7.348 | 7.395 | 111,876 | -0.02(-0.31%) |
| Apr 11, 2013 | 7.575 | 7.579 | 7.362 | 7.418 | 340,849 | -0.11(-1.47%) |
| Apr 10, 2013 | 7.718 | 7.718 | 7.450 | 7.529 | 297,525 | -0.17(-2.16%) |
| Apr 09, 2013 | 7.672 | 7.755 | 7.616 | 7.695 | 189,855 | -0.02(-0.24%) |
| Apr 08, 2013 | 7.713 | 7.792 | 7.441 | 7.713 | 471,554 | +0.22(+2.90%) |
| Apr 05, 2013 | 7.607 | 7.667 | 7.224 | 7.496 | 184,965 | +0.07(+0.93%) |
| Apr 04, 2013 | 7.381 | 7.427 | 7.317 | 7.427 | 209,571 | +0.05(+0.69%) |
| Apr 03, 2013 | 7.339 | 7.385 | 7.307 | 7.376 | 222,785 | +0.02(+0.25%) |
| Apr 02, 2013 | 7.150 | 7.390 | 7.127 | 7.358 | 635,388 | +0.18(+2.51%) |
| Apr 01, 2013 | 7.164 | 7.205 | 7.122 | 7.177 | 125,518 | +0.01(+0.13%) |
| Mar 28, 2013 | 7.140 | 7.205 | 7.117 | 7.168 | 158,628 | +0.03(+0.45%) |
| Mar 27, 2013 | 7.131 | 7.136 | 7.108 | 7.136 | 66,775 | +0.03(+0.39%) |
| Mar 26, 2013 | 7.108 | 7.131 | 7.085 | 7.108 | 83,204 | +0.04(+0.52%) |
| Mar 25, 2013 | 7.039 | 7.080 | 7.039 | 7.071 | 102,944 | +0.01(+0.20%) |
| Mar 22, 2013 | 7.057 | 7.090 | 7.034 | 7.057 | 77,732 | +0.02(+0.33%) |
| Mar 21, 2013 | 7.025 | 7.071 | 7.025 | 7.034 | 101,624 | +0.01(+0.13%) |
| Mar 20, 2013 | 6.969 | 7.029 | 6.969 | 7.025 | 118,789 | +0.06(+0.80%) |
| Mar 19, 2013 | 7.006 | 7.006 | 6.932 | 6.969 | 212,892 | -0.01(-0.13%) |
| Mar 18, 2013 | 6.979 | 7.096 | 6.969 | 6.979 | 182,870 | -0.08(-1.18%) |
| Mar 15, 2013 | 7.177 | 7.210 | 6.983 | 7.062 | 244,548 | -0.12(-1.61%) |
| Mar 14, 2013 | 7.205 | 7.205 | 7.168 | 7.177 | 86,772 | -0.03(-0.38%) |
| Mar 13, 2013 | 7.298 | 7.298 | 7.200 | 7.205 | 66,798 | -0.07(-1.02%) |
| Mar 12, 2013 | 7.325 | 7.330 | 7.270 | 7.279 | 33,424 | -0.03(-0.44%) |
| Mar 11, 2013 | 7.302 | 7.330 | 7.270 | 7.311 | 111,399 | +0.01(+0.13%) |
| Mar 08, 2013 | 7.219 | 7.325 | 7.178 | 7.302 | 182,603 | +0.10(+1.34%) |
| Mar 07, 2013 | 7.279 | 7.279 | 7.196 | 7.206 | 42,354 | -0.05(-0.70%) |
| Mar 06, 2013 | 7.210 | 7.284 | 7.210 | 7.256 | 41,282 | +0.03(+0.37%) |
| Mar 05, 2013 | 7.311 | 7.311 | 7.229 | 7.230 | 58,680 | -0.07(-0.99%) |
| Mar 04, 2013 | 7.279 | 7.302 | 7.256 | 7.302 | 35,747 | +0.02(+0.32%) |
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
- North Korean rocket carrying its 2nd spy satellite explodes shortly after launch
- 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
- Friday's preholiday travel breaks the record for the most airline travelers screened at US airports
- US company rejects Mexico's criticism, buy-out offer, says president's projects hurt the environment
- 'Furiosa' sneaks past 'Garfield' to claim No. 1 spot over Memorial Day holiday weekend
- A woman could be Mexico's next leader. Millions of others continue in shadows as domestic workers
- Elon Musk's xAI says it has raised $6 billion to develop artificial intelligence
Most Read
- Are you going to the game? Make sure you bring your wallet • Business
- As Timberwolves battle for NBA crown, off-court dispute simmers over team's ownership • Business
- Fast-food prices have skyrocketed. Here's a look at how much they've climbed. • Business
- Ex-Honeywell engineer's invention could power EVs. Could it be weaponized, too? • 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.