NYSE - Delayed Quote USD

Western Asset Investment Grade Defined Opportunity Trust Inc. (IGI)

Compare
16.88 -0.13 (-0.76%)
At close: October 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 16.92 16.99 16.86 16.88 16.88 11,714
Oct 22, 2024 17.06 17.06 16.97 17.01 17.01 8,500
Oct 21, 2024 17.13 17.13 17.01 17.06 17.06 11,900
Oct 18, 2024 17.29 17.29 17.14 17.18 17.18 4,700
Oct 17, 2024 17.26 17.29 17.15 17.18 17.18 6,200
Oct 16, 2024 17.32 17.32 17.25 17.28 17.28 3,800
Oct 15, 2024 17.30 17.30 17.16 17.22 17.22 5,300
Oct 14, 2024 17.21 17.23 17.17 17.18 17.18 5,100
Oct 11, 2024 17.17 17.28 17.17 17.26 17.26 14,300
Oct 10, 2024 17.18 17.26 17.14 17.20 17.20 33,600
Oct 9, 2024 17.17 17.25 17.17 17.25 17.25 24,400
Oct 8, 2024 17.08 17.20 17.08 17.15 17.15 27,100
Oct 7, 2024 17.25 17.31 17.07 17.13 17.13 27,700
Oct 4, 2024 17.35 17.70 17.25 17.33 17.33 43,200
Oct 3, 2024 17.80 17.85 17.40 17.44 17.44 76,000
Oct 2, 2024 17.88 17.88 17.82 17.83 17.83 19,400
Oct 1, 2024 18.14 18.14 17.88 17.93 17.93 50,100
Sep 30, 2024 17.90 18.06 17.90 18.00 18.00 29,600
Sep 27, 2024 17.90 17.96 17.90 17.94 17.94 47,900
Sep 26, 2024 18.01 18.06 17.96 17.96 17.96 44,800
Sep 25, 2024 18.09 18.09 18.02 18.05 18.05 29,300
Sep 24, 2024 18.05 18.09 18.02 18.05 18.05 13,500
Sep 23, 2024 0.07 Dividend
Sep 23, 2024 18.01 18.05 17.87 18.02 18.02 40,400
Sep 20, 2024 18.08 18.15 18.04 18.08 18.01 25,500
Sep 19, 2024 18.13 18.15 18.05 18.12 18.05 48,500
Sep 18, 2024 18.13 18.30 18.11 18.18 18.11 81,400
Sep 17, 2024 18.07 18.18 18.07 18.15 18.08 34,200
Sep 16, 2024 18.04 18.08 18.04 18.07 18.00 32,200
Sep 13, 2024 18.02 18.04 18.00 18.02 17.95 11,400
Sep 12, 2024 17.96 18.04 17.95 17.99 17.92 16,300
Sep 11, 2024 17.93 18.04 17.90 17.99 17.92 29,000
Sep 10, 2024 17.93 18.01 17.82 17.98 17.91 44,200
Sep 9, 2024 17.89 17.99 17.89 17.95 17.88 17,200
Sep 6, 2024 17.84 17.99 17.83 17.93 17.86 16,600
Sep 5, 2024 17.81 17.92 17.76 17.88 17.81 21,800
Sep 4, 2024 17.67 17.83 17.61 17.82 17.75 17,400
Sep 3, 2024 17.71 17.86 17.65 17.77 17.70 32,200
Aug 30, 2024 17.76 17.88 17.76 17.81 17.74 11,400
Aug 29, 2024 17.76 17.87 17.75 17.83 17.76 21,600
Aug 28, 2024 17.81 17.85 17.79 17.79 17.72 9,700
Aug 27, 2024 17.82 17.90 17.77 17.82 17.75 12,700
Aug 26, 2024 17.90 17.92 17.83 17.87 17.80 9,400
Aug 23, 2024 0.07 Dividend
Aug 23, 2024 17.80 18.00 17.78 17.82 17.75 24,600
Aug 22, 2024 17.81 17.92 17.81 17.86 17.72 11,900
Aug 21, 2024 17.87 17.88 17.76 17.87 17.73 17,500
Aug 20, 2024 17.76 17.88 17.74 17.88 17.74 8,900
Aug 19, 2024 17.74 17.81 17.53 17.78 17.64 24,300
Aug 16, 2024 17.66 17.80 17.61 17.76 17.62 10,700
Aug 15, 2024 17.54 17.70 17.49 17.68 17.54 33,100
Aug 14, 2024 17.55 17.65 17.55 17.64 17.50 12,200
Aug 13, 2024 17.52 17.60 17.52 17.57 17.43 11,800
Aug 12, 2024 17.48 17.51 17.34 17.49 17.35 52,300
Aug 9, 2024 17.45 17.48 17.38 17.48 17.34 8,000
Aug 8, 2024 17.34 17.39 17.31 17.39 17.25 10,500
Aug 7, 2024 17.47 17.47 17.30 17.34 17.20 22,000
Aug 6, 2024 17.44 17.48 17.37 17.41 17.27 19,300
Aug 5, 2024 17.58 17.58 17.46 17.50 17.36 58,600
Aug 2, 2024 17.48 17.58 17.40 17.53 17.39 53,800
Aug 1, 2024 17.39 17.48 17.27 17.43 17.29 24,800
Jul 31, 2024 17.30 17.45 17.30 17.39 17.25 12,900
Jul 30, 2024 17.23 17.30 17.20 17.20 17.06 13,000
Jul 29, 2024 17.30 17.30 17.21 17.26 17.12 4,600
Jul 26, 2024 17.17 17.28 17.12 17.28 17.14 3,000
Jul 25, 2024 17.23 17.34 17.12 17.13 16.99 21,500
Jul 24, 2024 0.07 Dividend
Jul 24, 2024 17.14 17.28 17.10 17.21 17.07 28,700
Jul 23, 2024 17.20 17.28 17.20 17.22 17.01 21,900
Jul 22, 2024 17.25 17.30 17.22 17.23 17.02 4,000
Jul 19, 2024 17.28 17.33 17.18 17.25 17.04 13,400
Jul 18, 2024 17.26 17.32 17.26 17.28 17.07 9,500
Jul 17, 2024 17.24 17.33 17.24 17.32 17.11 7,000
Jul 16, 2024 17.29 17.34 17.21 17.34 17.13 18,100
Jul 15, 2024 17.27 17.35 17.17 17.25 17.04 10,900
Jul 12, 2024 17.28 17.37 17.25 17.33 17.12 19,100
Jul 11, 2024 17.20 17.33 17.20 17.32 17.11 33,200
Jul 10, 2024 17.15 17.19 17.12 17.16 16.95 90,900
Jul 9, 2024 17.12 17.19 17.12 17.13 16.92 79,300
Jul 8, 2024 17.12 17.20 17.12 17.14 16.93 6,600
Jul 5, 2024 17.16 17.18 17.14 17.14 16.93 5,500
Jul 3, 2024 17.03 17.15 17.00 17.10 16.90 7,200
Jul 2, 2024 17.06 17.10 16.96 17.01 16.81 11,800
Jul 1, 2024 17.02 17.10 16.92 16.93 16.73 10,700
Jun 28, 2024 17.08 17.15 17.04 17.08 16.88 11,400
Jun 27, 2024 17.03 17.16 17.03 17.05 16.85 7,000
Jun 26, 2024 17.02 17.20 17.01 17.01 16.81 11,500
Jun 25, 2024 17.13 17.17 17.09 17.12 16.91 16,300
Jun 24, 2024 17.15 17.15 17.07 17.08 16.88 14,800
Jun 21, 2024 0.07 Dividend
Jun 21, 2024 17.19 17.25 17.14 17.20 16.99 12,000
Jun 20, 2024 17.14 17.25 17.13 17.19 16.91 5,600
Jun 18, 2024 17.20 17.24 17.16 17.18 16.90 20,400
Jun 17, 2024 17.20 17.37 17.16 17.21 16.93 13,300
Jun 14, 2024 17.26 17.30 17.24 17.24 16.96 8,300
Jun 13, 2024 17.21 17.29 17.19 17.24 16.96 27,800
Jun 12, 2024 17.15 17.30 17.14 17.14 16.86 19,700
Jun 11, 2024 17.09 17.09 16.89 17.02 16.75 16,600
Jun 10, 2024 16.87 17.18 16.84 17.15 16.87 18,100
Jun 7, 2024 16.89 16.95 16.89 16.91 16.64 7,900
Jun 6, 2024 17.00 17.05 17.00 17.03 16.76 11,900
Jun 5, 2024 16.98 17.06 16.98 17.02 16.75 57,300
Jun 4, 2024 16.99 17.01 16.87 16.98 16.71 12,600
Jun 3, 2024 16.86 16.96 16.82 16.91 16.64 33,800
May 31, 2024 16.79 16.88 16.73 16.85 16.58 25,800
May 30, 2024 16.72 16.82 16.72 16.78 16.51 9,500
May 29, 2024 16.79 16.97 16.66 16.70 16.43 18,900
May 28, 2024 16.80 16.85 16.78 16.79 16.52 46,100
May 24, 2024 16.73 16.86 16.73 16.84 16.57 16,500
May 23, 2024 16.83 16.94 16.77 16.79 16.52 84,900
May 22, 2024 0.07 Dividend
May 22, 2024 16.89 16.97 16.83 16.89 16.62 39,600
May 21, 2024 17.01 17.16 16.94 16.95 16.61 63,100
May 20, 2024 16.96 17.08 16.91 17.01 16.67 33,700
May 17, 2024 17.05 17.10 16.98 17.01 16.67 3,800
May 16, 2024 17.10 17.10 16.97 17.01 16.67 13,300
May 15, 2024 16.98 17.06 16.93 17.03 16.69 14,100
May 14, 2024 16.83 16.93 16.83 16.90 16.56 65,500
May 13, 2024 16.96 16.96 16.81 16.84 16.50 16,800
May 10, 2024 16.89 16.92 16.80 16.88 16.54 4,300
May 9, 2024 16.99 17.04 16.90 16.90 16.56 12,200
May 8, 2024 16.90 17.09 16.90 16.93 16.59 5,200
May 7, 2024 16.96 17.02 16.88 16.91 16.57 14,400
May 6, 2024 17.00 17.00 16.87 16.93 16.59 9,900
May 3, 2024 16.94 16.95 16.78 16.88 16.54 16,500
May 2, 2024 16.96 16.97 16.79 16.84 16.50 5,600
May 1, 2024 16.74 16.89 16.65 16.89 16.55 18,700
Apr 30, 2024 16.65 16.69 16.59 16.64 16.31 14,000
Apr 29, 2024 16.69 16.74 16.61 16.69 16.35 18,000
Apr 26, 2024 16.59 16.71 16.59 16.61 16.28 2,700
Apr 25, 2024 16.58 16.68 16.55 16.56 16.23 18,400
Apr 24, 2024 16.76 16.77 16.55 16.60 16.27 20,900
Apr 23, 2024 16.85 16.85 16.68 16.68 16.34 9,700
Apr 22, 2024 0.07 Dividend
Apr 22, 2024 16.74 16.78 16.68 16.77 16.43 5,300
Apr 19, 2024 16.77 16.81 16.59 16.69 16.29 7,700
Apr 18, 2024 16.80 16.83 16.68 16.71 16.31 12,200
Apr 17, 2024 16.64 16.80 16.61 16.76 16.35 8,100
Apr 16, 2024 16.55 16.70 16.55 16.60 16.20 5,500
Apr 15, 2024 16.80 16.80 16.55 16.59 16.19 18,100
Apr 12, 2024 16.78 16.84 16.54 16.78 16.37 27,100
Apr 11, 2024 16.80 16.86 16.74 16.76 16.35 19,200
Apr 10, 2024 16.80 16.86 16.67 16.77 16.36 18,000
Apr 9, 2024 16.97 16.98 16.93 16.95 16.54 13,500
Apr 8, 2024 16.97 16.99 16.89 16.91 16.50 9,400
Apr 5, 2024 16.95 17.16 16.95 16.97 16.56 6,400
Apr 4, 2024 17.11 17.11 16.98 17.00 16.59 16,400
Apr 3, 2024 17.13 17.14 17.06 17.07 16.66 17,800
Apr 2, 2024 17.16 17.16 17.07 17.10 16.69 10,800
Apr 1, 2024 17.34 17.34 17.12 17.16 16.74 19,300
Mar 28, 2024 17.31 17.37 17.26 17.29 16.87 19,800
Mar 27, 2024 17.19 17.34 17.17 17.27 16.85 21,300
Mar 26, 2024 17.25 17.25 17.11 17.13 16.71 18,900
Mar 25, 2024 17.20 17.23 17.16 17.16 16.74 7,600
Mar 22, 2024 17.22 17.29 17.13 17.15 16.73 20,800
Mar 21, 2024 17.09 17.16 17.09 17.11 16.70 21,700
Mar 20, 2024 0.07 Dividend
Mar 20, 2024 17.23 17.23 17.05 17.15 16.73 24,300
Mar 19, 2024 17.29 17.37 17.20 17.22 16.73 23,700
Mar 18, 2024 17.37 17.48 17.16 17.26 16.77 43,400
Mar 15, 2024 17.31 17.45 17.21 17.33 16.84 41,800
Mar 14, 2024 17.30 17.32 17.23 17.30 16.81 19,100
Mar 13, 2024 17.30 17.36 17.12 17.22 16.73 18,100
Mar 12, 2024 17.25 17.29 17.20 17.26 16.77 33,400
Mar 11, 2024 17.22 17.25 17.19 17.25 16.76 16,400
Mar 8, 2024 17.18 17.22 17.14 17.22 16.73 16,300
Mar 7, 2024 17.18 17.18 16.98 17.14 16.66 18,400
Mar 6, 2024 17.10 17.16 17.10 17.15 16.67 9,200
Mar 5, 2024 17.06 17.16 17.06 17.09 16.61 8,700
Mar 4, 2024 17.07 17.11 16.86 17.01 16.53 11,000
Mar 1, 2024 17.09 17.14 17.04 17.14 16.66 21,500
Feb 29, 2024 16.94 17.09 16.94 17.06 16.58 7,500
Feb 28, 2024 16.87 16.96 16.78 16.92 16.44 778,100
Feb 27, 2024 16.88 16.98 16.86 16.87 16.39 21,400
Feb 26, 2024 16.99 17.02 16.82 16.91 16.43 30,700
Feb 23, 2024 17.07 17.15 16.98 16.98 16.50 18,500
Feb 22, 2024 17.14 17.17 16.97 16.99 16.51 10,900
Feb 21, 2024 0.07 Dividend
Feb 21, 2024 17.01 17.18 17.01 17.03 16.55 10,300
Feb 20, 2024 17.03 17.14 16.96 16.99 16.44 24,600
Feb 16, 2024 16.99 17.17 16.87 16.95 16.40 43,200
Feb 15, 2024 17.08 17.19 17.00 17.06 16.51 17,100
Feb 14, 2024 17.06 17.19 16.97 17.05 16.50 10,100
Feb 13, 2024 17.10 17.10 16.87 16.91 16.37 31,500
Feb 12, 2024 17.18 17.22 17.06 17.08 16.53 26,300
Feb 9, 2024 17.15 17.17 17.04 17.05 16.50 17,200
Feb 8, 2024 17.30 17.30 17.07 17.07 16.52 19,900
Feb 7, 2024 17.35 17.37 17.27 17.27 16.71 17,500
Feb 6, 2024 17.43 17.43 17.15 17.29 16.73 74,200
Feb 5, 2024 17.31 17.39 17.26 17.39 16.83 19,800
Feb 2, 2024 17.40 17.48 17.29 17.35 16.79 16,200
Feb 1, 2024 17.36 17.46 17.32 17.37 16.81 27,800
Jan 31, 2024 17.36 17.44 17.30 17.32 16.76 27,300
Jan 30, 2024 17.38 17.47 17.26 17.27 16.71 31,700
Jan 29, 2024 17.34 17.40 17.22 17.29 16.73 15,400
Jan 26, 2024 17.26 17.26 17.16 17.26 16.70 12,300
Jan 25, 2024 17.36 17.48 17.15 17.16 16.61 28,300
Jan 24, 2024 17.37 17.37 17.33 17.36 16.80 4,700
Jan 23, 2024 0.07 Dividend
Jan 23, 2024 17.41 17.44 17.14 17.24 16.68 20,500
Jan 22, 2024 17.37 17.49 17.30 17.47 16.84 26,800
Jan 19, 2024 17.29 17.31 17.15 17.27 16.65 15,100
Jan 18, 2024 17.31 17.35 17.13 17.20 16.58 14,400
Jan 17, 2024 17.14 17.29 17.14 17.29 16.67 11,100
Jan 16, 2024 17.39 17.39 17.06 17.10 16.48 21,600
Jan 12, 2024 17.31 17.38 17.27 17.30 16.68 37,600
Jan 11, 2024 17.24 17.31 17.22 17.25 16.63 15,200
Jan 10, 2024 17.25 17.33 17.23 17.25 16.63 14,100
Jan 9, 2024 17.32 17.35 17.07 17.24 16.62 27,000
Jan 8, 2024 17.35 17.47 17.05 17.20 16.58 32,100
Jan 5, 2024 17.38 17.38 17.20 17.26 16.64 14,600
Jan 4, 2024 17.47 17.47 17.29 17.33 16.70 20,600
Jan 3, 2024 17.54 17.54 17.36 17.42 16.79 29,500
Jan 2, 2024 17.52 17.79 17.27 17.50 16.87 16,100
Dec 29, 2023 17.48 17.60 17.27 17.58 16.95 15,500
Dec 28, 2023 17.42 17.58 17.29 17.41 16.78 20,800
Dec 27, 2023 17.48 17.53 17.37 17.42 16.79 18,000
Dec 26, 2023 17.37 17.59 17.22 17.39 16.76 34,400
Dec 22, 2023 17.26 17.57 17.16 17.27 16.65 32,900
Dec 21, 2023 17.46 17.51 17.17 17.32 16.70 23,500
Dec 20, 2023 0.07 Dividend
Dec 20, 2023 16.98 17.45 16.97 17.45 16.82 79,900
Dec 19, 2023 17.13 17.21 17.02 17.17 16.48 23,700
Dec 18, 2023 17.30 17.30 17.05 17.11 16.43 25,100
Dec 15, 2023 17.24 17.39 17.23 17.36 16.67 20,400
Dec 14, 2023 16.84 17.22 16.84 17.20 16.51 25,900
Dec 13, 2023 16.68 16.84 16.60 16.75 16.08 91,900
Dec 12, 2023 16.79 16.88 16.63 16.68 16.01 25,100
Dec 11, 2023 16.98 17.00 16.78 16.79 16.12 27,000
Dec 8, 2023 17.09 17.29 16.81 17.00 16.32 19,100
Dec 7, 2023 17.05 17.13 16.95 17.12 16.44 20,800
Dec 6, 2023 16.81 17.22 16.71 17.00 16.32 55,500
Dec 5, 2023 16.80 16.90 16.72 16.80 16.13 20,500
Dec 4, 2023 16.64 16.82 16.58 16.74 16.07 38,900
Dec 1, 2023 16.29 16.70 16.29 16.65 15.98 40,100
Nov 30, 2023 16.41 16.53 16.24 16.35 15.70 38,900
Nov 29, 2023 16.27 16.57 16.27 16.56 15.90 56,400
Nov 28, 2023 16.33 16.33 16.16 16.17 15.52 34,800
Nov 27, 2023 16.32 16.39 16.26 16.26 15.61 12,100
Nov 24, 2023 16.32 16.36 16.23 16.32 15.67 9,100
Nov 22, 2023 16.36 16.36 16.20 16.28 15.63 18,400
Nov 21, 2023 0.07 Dividend
Nov 21, 2023 16.15 16.38 16.13 16.22 15.57 50,200
Nov 20, 2023 16.13 16.39 16.09 16.31 15.59 28,500
Nov 17, 2023 16.35 16.35 16.02 16.13 15.42 22,500
Nov 16, 2023 16.36 16.37 16.00 16.30 15.58 26,400
Nov 15, 2023 16.26 16.32 16.17 16.29 15.57 10,700
Nov 14, 2023 16.27 16.36 15.98 16.13 15.42 24,100
Nov 13, 2023 16.04 16.18 15.89 16.17 15.46 10,500
Nov 10, 2023 16.14 16.25 15.97 16.02 15.31 18,800
Nov 9, 2023 16.29 16.30 16.08 16.10 15.39 34,900
Nov 8, 2023 15.98 16.33 15.91 16.29 15.57 26,400
Nov 7, 2023 15.67 15.92 15.67 15.91 15.21 21,900
Nov 6, 2023 15.61 15.75 15.58 15.67 14.98 61,300
Nov 3, 2023 15.70 16.03 15.62 15.65 14.96 45,000
Nov 2, 2023 15.50 15.73 15.41 15.70 15.01 36,400
Nov 1, 2023 15.41 15.53 15.33 15.51 14.83 32,900
Oct 31, 2023 15.23 15.32 15.23 15.30 14.63 43,300
Oct 30, 2023 15.21 15.27 15.17 15.23 14.56 25,900
Oct 27, 2023 15.17 15.28 15.17 15.17 14.50 30,300
Oct 26, 2023 15.18 15.29 15.15 15.17 14.50 45,600
Oct 25, 2023 15.25 15.29 15.13 15.16 14.49 32,100
Oct 24, 2023 15.32 15.35 15.23 15.29 14.62 19,500

Related Tickers