Advertisement
U.S. Markets open in 1 hr 13 mins
S&P Futures
5,878.25 -14.25 (-0.24%) Dow Futures
42,965.00 -204.00 (-0.47%) Nasdaq Futures
20,470.50 -71.50 (-0.35%) Russell 2000 Futures
2,235.80 -10.40 (-0.46%) Crude Oil
70.52 -1.22 (-1.70%) Gold
2,763.10 +3.30 (+0.12%)
Western Asset Core Bond I (WATFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EDT
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | - | - | - | - | - | - |
| Oct 22, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Oct 21, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Oct 18, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Oct 17, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Oct 16, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Oct 15, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Oct 14, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Oct 11, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Oct 10, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Oct 09, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Oct 08, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Oct 07, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Oct 04, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Oct 03, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Oct 02, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Oct 01, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Sep 30, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Sep 27, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Sep 26, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Sep 25, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Sep 24, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Sep 23, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Sep 20, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Sep 19, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Sep 18, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Sep 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Sep 16, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Sep 13, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Sep 12, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Sep 11, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Sep 10, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Sep 09, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Sep 06, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Sep 05, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Sep 04, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Sep 03, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Aug 30, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Aug 29, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Aug 28, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Aug 27, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Aug 26, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Aug 23, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Aug 22, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Aug 21, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Aug 20, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Aug 19, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| Aug 16, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Aug 15, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Aug 14, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Aug 13, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Aug 12, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Aug 09, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Aug 08, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Aug 07, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Aug 06, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Aug 05, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Aug 02, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Aug 01, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Jul 31, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Jul 30, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Jul 29, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Jul 26, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Jul 25, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Jul 24, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Jul 23, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Jul 22, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Jul 19, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Jul 18, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Jul 17, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Jul 16, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Jul 15, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Jul 12, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Jul 11, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Jul 10, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Jul 09, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Jul 08, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Jul 05, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Jul 03, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Jul 02, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jul 01, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Jun 28, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Jun 27, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Jun 26, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jun 25, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Jun 24, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Jun 21, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Jun 20, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Jun 18, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| Jun 17, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jun 14, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Jun 13, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Jun 12, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Jun 11, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| Jun 10, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| Jun 07, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Jun 06, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jun 05, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Jun 04, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Jun 03, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.