Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Asset Global Corp Defined Opportunity Inc. (NY: GDO )

12.31 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 8.104 8.134 8.078 8.104 56,163 +0.02(+0.26%)
May 30, 2012 8.087 8.124 8.057 8.082 57,936 -0.06(-0.73%)
May 29, 2012 8.117 8.163 8.112 8.142 65,951 +0.09(+1.06%)
May 25, 2012 8.159 8.159 8.031 8.057 128,185 -0.07(-0.84%)
May 24, 2012 8.146 8.146 8.057 8.125 60,366 +0.03(+0.37%)
May 23, 2012 8.108 8.108 8.044 8.095 79,883 -0.01(-0.16%)
May 22, 2012 8.112 8.112 8.074 8.108 79,233 +0.07(+0.85%)
May 21, 2012 7.951 8.189 7.946 8.040 87,254 +0.06(+0.75%)
May 18, 2012 8.125 8.125 7.963 7.980 109,530 -0.11(-1.32%)
May 17, 2012 8.117 8.146 8.031 8.087 147,395 +0.00(+0.05%)
May 16, 2012 8.185 8.197 8.070 8.082 187,990 -0.10(-1.20%)
May 15, 2012 8.244 8.244 8.142 8.180 106,435 -0.06(-0.77%)
May 14, 2012 8.202 8.265 8.202 8.244 87,190 +0.05(+0.57%)
May 11, 2012 8.206 8.223 8.176 8.197 66,207 +0.01(+0.16%)
May 10, 2012 8.274 8.274 8.172 8.185 71,425 -0.07(-0.88%)
May 09, 2012 8.206 8.257 8.197 8.257 75,574 +0.01(+0.15%)
May 08, 2012 8.265 8.283 8.223 8.244 64,365 -0.02(-0.26%)
May 07, 2012 8.291 8.291 8.240 8.265 61,980 -0.01(-0.15%)
May 04, 2012 8.265 8.278 8.233 8.278 56,997 +0.03(+0.31%)
May 03, 2012 8.283 8.283 8.223 8.253 55,498 -0.00(-0.05%)
May 02, 2012 8.227 8.278 8.223 8.257 74,604 +0.03(+0.36%)
May 01, 2012 8.227 8.253 8.180 8.227 113,749 +0.02(+0.26%)
Apr 30, 2012 8.180 8.206 8.117 8.206 280,469 +0.05(+0.63%)
Apr 27, 2012 8.125 8.159 8.087 8.155 63,876 +0.07(+0.90%)
Apr 26, 2012 8.104 8.163 8.070 8.082 92,864 +0.03(+0.32%)
Apr 25, 2012 8.197 8.197 8.048 8.057 126,531 -0.09(-1.15%)
Apr 24, 2012 8.040 8.151 8.040 8.151 87,110 +0.14(+1.81%)
Apr 23, 2012 8.087 8.138 8.002 8.006 105,298 -0.08(-0.95%)
Apr 20, 2012 8.138 8.142 8.057 8.082 88,375 +0.00(+0.05%)
Apr 19, 2012 8.108 8.112 8.048 8.078 89,787 -0.03(-0.42%)
Apr 18, 2012 8.091 8.134 8.077 8.112 113,005 -0.01(-0.16%)
Apr 17, 2012 8.189 8.189 8.117 8.125 115,305 -0.00(-0.05%)
Apr 16, 2012 8.206 8.214 8.117 8.129 77,701 -0.02(-0.26%)
Apr 13, 2012 8.231 8.231 8.151 8.151 71,042 -0.05(-0.62%)
Apr 12, 2012 8.223 8.240 8.185 8.202 69,867 +0.02(+0.21%)
Apr 11, 2012 8.168 8.185 8.112 8.185 64,017 +0.06(+0.73%)
Apr 10, 2012 8.172 8.219 8.095 8.125 75,205 +0.02(+0.21%)
Apr 09, 2012 8.100 8.142 8.087 8.108 57,638 -0.07(-0.88%)
Apr 05, 2012 8.146 8.206 8.138 8.180 323,461 +0.03(+0.31%)
Apr 04, 2012 8.189 8.253 8.108 8.155 305,167 -0.05(-0.57%)
Apr 03, 2012 8.287 8.287 8.179 8.202 52,401 -0.06(-0.77%)
Apr 02, 2012 8.291 8.291 8.210 8.265 74,179 +0.06(+0.73%)
Mar 30, 2012 8.274 8.295 8.185 8.206 120,095 -0.05(-0.57%)
Mar 29, 2012 8.261 8.261 8.178 8.253 191,218 -0.01(-0.10%)
Mar 28, 2012 8.257 8.265 8.219 8.261 157,911 +0.05(+0.57%)
Mar 27, 2012 8.189 8.214 8.146 8.214 808,396 +0.04(+0.47%)
Mar 26, 2012 8.168 8.180 8.134 8.176 75,741 +0.06(+0.79%)
Mar 23, 2012 8.134 8.189 8.087 8.112 96,043 +0.01(+0.16%)
Mar 22, 2012 8.108 8.168 7.997 8.100 148,757 +0.02(+0.21%)
Mar 21, 2012 8.163 8.185 8.061 8.082 140,276 -0.11(-1.30%)
Mar 20, 2012 8.159 8.206 8.138 8.189 183,051 +0.04(+0.47%)
Mar 19, 2012 8.129 8.185 8.112 8.151 247,599 +0.04(+0.47%)
Mar 16, 2012 8.172 8.206 8.053 8.112 516,303 -0.00(-0.05%)
Mar 15, 2012 8.172 8.202 8.082 8.117 171,050 -0.03(-0.37%)
Mar 14, 2012 8.193 8.240 8.105 8.146 267,053 -0.05(-0.62%)
Mar 13, 2012 8.223 8.261 8.180 8.197 211,605 +0.00(+0.05%)
Mar 12, 2012 8.248 8.278 8.185 8.193 102,349 -0.03(-0.31%)
Mar 09, 2012 8.261 8.270 8.214 8.219 80,969 -0.04(-0.52%)
Mar 08, 2012 8.270 8.270 8.227 8.261 63,808 +0.03(+0.41%)
Mar 07, 2012 8.129 8.236 8.121 8.227 96,513 +0.10(+1.20%)
Mar 06, 2012 8.253 8.253 8.129 8.129 92,860 -0.11(-1.29%)
Mar 05, 2012 8.265 8.270 8.214 8.236 98,423 +0.00(+0.05%)
Mar 02, 2012 8.270 8.270 8.219 8.231 79,815 -0.02(-0.26%)
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.