Skip to main content

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

12.23 +0.00 (+0.00%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 10.85 10.86 10.74 10.82 69,195 -0.04(-0.36%)
May 30, 2019 10.89 10.90 10.85 10.86 24,930 +0.02(+0.18%)
May 29, 2019 10.86 10.86 10.80 10.84 80,558 -0.02(-0.18%)
May 28, 2019 10.85 10.92 10.85 10.86 76,005 -0.01(-0.06%)
May 24, 2019 10.87 10.94 10.85 10.86 37,715 +0.01(+0.12%)
May 23, 2019 10.87 10.87 10.82 10.85 29,509 -0.01(-0.12%)
May 22, 2019 10.87 10.89 10.85 10.86 28,132 -0.02(-0.18%)
May 21, 2019 10.90 10.90 10.86 10.88 45,769 -0.00(-0.00%)
May 20, 2019 10.89 10.92 10.86 10.88 22,057 +0.03(+0.30%)
May 17, 2019 10.84 10.93 10.84 10.85 22,951 -0.05(-0.42%)
May 16, 2019 10.94 10.94 10.86 10.89 60,006 -0.01(-0.06%)
May 15, 2019 11.04 11.04 10.85 10.90 69,337 -0.14(-1.24%)
May 14, 2019 11.03 11.05 11.01 11.04 53,050 +0.01(+0.06%)
May 13, 2019 10.95 11.03 10.95 11.03 35,092 -0.01(-0.12%)
May 10, 2019 11.05 11.05 11.00 11.05 17,289 +0.05(+0.42%)
May 09, 2019 11.03 11.06 11.00 11.00 16,457 -0.06(-0.53%)
May 08, 2019 11.03 11.07 11.01 11.06 22,411 +0.07(+0.59%)
May 07, 2019 10.99 11.03 10.96 10.99 80,385 -0.03(-0.24%)
May 06, 2019 10.98 11.04 10.98 11.02 55,379 +0.04(+0.36%)
May 03, 2019 11.12 11.12 10.98 10.98 39,782 -0.04(-0.36%)
May 02, 2019 11.09 11.09 10.98 11.02 62,717 -0.01(-0.06%)
May 01, 2019 11.08 11.08 10.99 11.03 60,646 -0.01(-0.06%)
Apr 30, 2019 11.05 11.06 10.99 11.03 32,754 +0.03(+0.24%)
Apr 29, 2019 10.97 11.07 10.94 11.01 37,254 +0.05(+0.42%)
Apr 26, 2019 11.00 11.00 10.91 10.96 40,241 -0.02(-0.18%)
Apr 25, 2019 11.04 11.07 10.90 10.98 36,579 -0.05(-0.42%)
Apr 24, 2019 11.07 11.08 11.02 11.03 52,285 -0.01(-0.12%)
Apr 23, 2019 11.06 11.08 11.01 11.04 33,583 +0.04(+0.36%)
Apr 22, 2019 11.00 11.04 10.97 11.00 45,495 -0.05(-0.47%)
Apr 18, 2019 11.12 11.12 11.03 11.05 44,831 +0.01(+0.06%)
Apr 17, 2019 11.11 11.11 11.04 11.05 29,692 -0.01(-0.05%)
Apr 16, 2019 11.08 11.09 11.05 11.05 60,888 -0.05(-0.47%)
Apr 15, 2019 11.12 11.12 10.98 11.10 80,504 +0.10(+0.94%)
Apr 12, 2019 10.96 11.01 10.95 11.00 37,864 +0.05(+0.42%)
Apr 11, 2019 10.91 11.00 10.88 10.95 37,921 -0.01(-0.06%)
Apr 10, 2019 10.95 11.02 10.91 10.96 26,893 +0.01(+0.12%)
Apr 09, 2019 10.97 10.97 10.92 10.95 41,147 +0.01(+0.12%)
Apr 08, 2019 10.95 10.96 10.92 10.93 45,685 +0.05(+0.42%)
Apr 05, 2019 10.82 10.96 10.82 10.89 44,791 +0.07(+0.66%)
Apr 04, 2019 10.78 10.83 10.78 10.82 33,716 +0.01(+0.12%)
Apr 03, 2019 10.80 10.82 10.78 10.80 19,763 -0.01(-0.12%)
Apr 02, 2019 10.88 10.88 10.79 10.82 55,995 +0.03(+0.24%)
Apr 01, 2019 10.73 10.88 10.73 10.79 62,661 +0.10(+0.91%)
Mar 29, 2019 10.84 10.86 10.69 10.69 59,875 -0.16(-1.44%)
Mar 28, 2019 10.77 10.85 10.73 10.85 55,611 +0.10(+0.97%)
Mar 27, 2019 10.78 10.80 10.72 10.75 29,553 -0.01(-0.06%)
Mar 26, 2019 10.78 10.81 10.73 10.75 27,718 +0.00(+0.00%)
Mar 25, 2019 10.78 10.78 10.72 10.75 29,168 +0.02(+0.21%)
Mar 22, 2019 10.73 10.77 10.69 10.73 53,718 +0.06(+0.52%)
Mar 21, 2019 10.68 10.72 10.67 10.67 59,138 -0.04(-0.36%)
Mar 20, 2019 10.69 10.72 10.66 10.71 44,158 +0.03(+0.31%)
Mar 19, 2019 10.69 10.69 10.67 10.68 80,738 -0.01(-0.07%)
Mar 18, 2019 10.67 10.69 10.67 10.69 50,489 +0.01(+0.12%)
Mar 15, 2019 10.69 10.70 10.67 10.67 16,725 -0.00(-0.03%)
Mar 14, 2019 10.71 10.71 10.67 10.68 46,549 -0.04(-0.34%)
Mar 13, 2019 10.73 10.73 10.69 10.71 49,308 -0.01(-0.06%)
Mar 12, 2019 10.74 10.74 10.71 10.72 43,382 +0.01(+0.06%)
Mar 11, 2019 10.71 10.73 10.69 10.71 80,840 +0.01(+0.12%)
Mar 08, 2019 10.71 10.71 10.68 10.70 25,707 -0.01(-0.06%)
Mar 07, 2019 10.74 10.74 10.69 10.71 71,786 -0.03(-0.30%)
Mar 06, 2019 10.74 10.76 10.71 10.74 38,030 +0.01(+0.12%)
Mar 05, 2019 10.72 10.73 10.68 10.73 69,483 +0.01(+0.12%)
Mar 04, 2019 10.75 10.77 10.68 10.71 112,808 -0.04(-0.36%)
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.