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 )

12.30 +0.07 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 8.037 8.066 8.011 8.037 56,631 +0.02(+0.26%)
May 30, 2012 8.020 8.056 7.990 8.016 58,420 -0.06(-0.73%)
May 29, 2012 8.049 8.096 8.045 8.075 66,501 +0.08(+1.06%)
May 25, 2012 8.092 8.092 7.965 7.990 129,254 -0.07(-0.84%)
May 24, 2012 8.079 8.079 7.990 8.058 60,869 +0.03(+0.37%)
May 23, 2012 8.041 8.041 7.978 8.028 80,550 -0.01(-0.16%)
May 22, 2012 8.045 8.045 8.007 8.041 79,893 +0.07(+0.85%)
May 21, 2012 7.885 8.121 7.881 7.973 87,982 +0.06(+0.75%)
May 18, 2012 8.058 8.058 7.897 7.914 110,443 -0.11(-1.32%)
May 17, 2012 8.049 8.079 7.965 8.020 148,624 +0.00(+0.05%)
May 16, 2012 8.117 8.130 8.003 8.016 189,558 -0.10(-1.20%)
May 15, 2012 8.176 8.176 8.075 8.113 107,323 -0.06(-0.77%)
May 14, 2012 8.134 8.197 8.134 8.176 87,918 +0.05(+0.57%)
May 11, 2012 8.138 8.155 8.108 8.130 66,759 +0.01(+0.16%)
May 10, 2012 8.206 8.206 8.104 8.117 72,021 -0.07(-0.88%)
May 09, 2012 8.138 8.189 8.130 8.189 76,205 +0.01(+0.15%)
May 08, 2012 8.197 8.214 8.155 8.176 64,902 -0.02(-0.26%)
May 07, 2012 8.222 8.222 8.172 8.197 62,497 -0.01(-0.15%)
May 04, 2012 8.197 8.210 8.165 8.210 57,472 +0.03(+0.31%)
May 03, 2012 8.214 8.214 8.155 8.184 55,961 -0.00(-0.05%)
May 02, 2012 8.159 8.210 8.155 8.189 75,226 +0.03(+0.36%)
May 01, 2012 8.159 8.184 8.113 8.159 114,698 +0.02(+0.26%)
Apr 30, 2012 8.113 8.138 8.049 8.138 282,809 +0.05(+0.63%)
Apr 27, 2012 8.058 8.092 8.020 8.087 64,409 +0.07(+0.90%)
Apr 26, 2012 8.037 8.096 8.003 8.016 93,639 +0.03(+0.32%)
Apr 25, 2012 8.130 8.130 7.982 7.990 127,586 -0.09(-1.15%)
Apr 24, 2012 7.973 8.083 7.973 8.083 87,837 +0.14(+1.81%)
Apr 23, 2012 8.020 8.070 7.935 7.940 106,176 -0.08(-0.95%)
Apr 20, 2012 8.070 8.075 7.990 8.016 89,112 +0.00(+0.05%)
Apr 19, 2012 8.041 8.045 7.982 8.011 90,536 -0.03(-0.42%)
Apr 18, 2012 8.024 8.066 8.010 8.045 113,947 -0.01(-0.16%)
Apr 17, 2012 8.121 8.121 8.049 8.058 116,267 -0.00(-0.05%)
Apr 16, 2012 8.138 8.146 8.049 8.062 78,349 -0.02(-0.26%)
Apr 13, 2012 8.163 8.163 8.083 8.083 71,635 -0.05(-0.62%)
Apr 12, 2012 8.155 8.172 8.117 8.134 70,450 +0.02(+0.21%)
Apr 11, 2012 8.100 8.117 8.045 8.117 64,551 +0.06(+0.73%)
Apr 10, 2012 8.104 8.151 8.028 8.058 75,833 +0.02(+0.21%)
Apr 09, 2012 8.033 8.075 8.020 8.041 58,119 -0.07(-0.88%)
Apr 05, 2012 8.079 8.138 8.070 8.113 326,159 +0.03(+0.31%)
Apr 04, 2012 8.121 8.184 8.041 8.087 307,713 -0.05(-0.57%)
Apr 03, 2012 8.218 8.218 8.112 8.134 52,838 -0.06(-0.77%)
Apr 02, 2012 8.222 8.222 8.142 8.197 74,797 +0.06(+0.73%)
Mar 30, 2012 8.206 8.227 8.117 8.138 121,097 -0.05(-0.57%)
Mar 29, 2012 8.193 8.193 8.111 8.184 192,813 -0.01(-0.10%)
Mar 28, 2012 8.189 8.197 8.151 8.193 159,228 +0.05(+0.57%)
Mar 27, 2012 8.121 8.146 8.079 8.146 815,139 +0.04(+0.47%)
Mar 26, 2012 8.100 8.113 8.066 8.108 76,373 +0.06(+0.79%)
Mar 23, 2012 8.066 8.121 8.020 8.045 96,845 +0.01(+0.16%)
Mar 22, 2012 8.041 8.100 7.931 8.033 149,998 +0.02(+0.21%)
Mar 21, 2012 8.096 8.117 7.995 8.016 141,446 -0.11(-1.30%)
Mar 20, 2012 8.092 8.138 8.070 8.121 184,578 +0.04(+0.47%)
Mar 19, 2012 8.062 8.117 8.045 8.083 249,665 +0.04(+0.47%)
Mar 16, 2012 8.104 8.138 7.986 8.045 520,610 -0.00(-0.05%)
Mar 15, 2012 8.104 8.134 8.016 8.049 172,476 -0.03(-0.37%)
Mar 14, 2012 8.125 8.172 8.038 8.079 269,281 -0.05(-0.62%)
Mar 13, 2012 8.155 8.193 8.113 8.130 213,370 +0.00(+0.05%)
Mar 12, 2012 8.180 8.210 8.117 8.125 103,203 -0.03(-0.31%)
Mar 09, 2012 8.193 8.201 8.146 8.151 81,644 -0.04(-0.52%)
Mar 08, 2012 8.201 8.201 8.159 8.193 64,340 +0.03(+0.41%)
Mar 07, 2012 8.062 8.168 8.054 8.159 97,318 +0.10(+1.20%)
Mar 06, 2012 8.184 8.184 8.062 8.062 93,634 -0.11(-1.29%)
Mar 05, 2012 8.197 8.201 8.146 8.168 99,244 +0.00(+0.05%)
Mar 02, 2012 8.201 8.201 8.151 8.163 80,481 -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.