Western Asset/Claymore Infl Linked Securities and Income Closed Fund (WIA)

WIA
🏛️ États-Unis →
8.43
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 13.22 13.30 13.14 13.25 0.1M
2021-12-30 13.02 13.13 13.01 13.08 0.1M
2021-12-29 13.08 13.13 13.00 13.02 0.0M
2021-12-28 13.06 13.10 12.98 13.00 0.1M
2021-12-27 13.04 13.13 13.03 13.05 0.1M
2021-12-23 13.10 13.20 13.10 13.13 0.0M
2021-12-22 13.25 13.25 12.96 13.08 0.1M
2021-12-21 14.23 14.23 14.13 14.16 0.1M
2021-12-20 14.21 14.28 14.15 14.22 0.0M
2021-12-17 14.12 14.22 14.11 14.20 0.0M
2021-12-16 14.02 14.12 14.01 14.04 0.0M
2021-12-15 14.20 14.38 14.04 14.04 0.0M
2021-12-14 13.91 14.20 13.91 14.20 0.0M
2021-12-13 14.21 14.25 13.82 13.91 0.1M
2021-12-10 14.30 14.39 14.13 14.13 0.0M
2021-12-09 14.45 14.45 14.16 14.21 0.0M
2021-12-08 14.15 14.53 14.04 14.33 0.1M
2021-12-07 13.96 14.08 13.92 14.02 0.0M
2021-12-06 13.76 13.88 13.76 13.85 0.0M
2021-12-03 13.80 13.87 13.75 13.76 0.0M
2021-12-02 13.99 13.99 13.76 13.79 0.1M
2021-12-01 14.09 14.17 13.91 13.96 0.0M
2021-11-30 14.25 14.25 14.01 14.09 0.1M
2021-11-29 14.22 14.25 14.05 14.25 0.1M
2021-11-26 14.10 14.14 14.03 14.09 0.0M
2021-11-24 14.04 14.08 13.95 14.08 0.1M
2021-11-23 13.98 13.98 13.83 13.85 0.0M
2021-11-22 14.11 14.17 13.99 14.00 0.0M
2021-11-19 14.22 14.22 14.11 14.13 0.0M
2021-11-18 14.17 14.24 14.15 14.17 0.0M
2021-11-17 14.20 14.21 14.15 14.21 0.1M
2021-11-16 14.22 14.24 14.19 14.23 0.2M
2021-11-15 14.19 14.22 14.19 14.22 0.0M
2021-11-12 14.15 14.24 14.15 14.20 0.0M
2021-11-11 14.24 14.24 14.17 14.23 0.1M
2021-11-10 14.12 14.25 14.12 14.23 0.0M
2021-11-09 14.08 14.14 14.04 14.10 0.0M
2021-11-08 14.40 14.78 14.00 14.08 0.0M
2021-11-05 13.98 14.04 13.98 14.03 0.0M
2021-11-04 13.96 14.00 13.92 13.96 0.0M
2021-11-03 13.95 13.96 13.85 13.95 0.0M
2021-11-02 13.87 13.93 13.84 13.88 0.1M
2021-11-01 13.87 13.94 13.83 13.84 0.0M
2021-10-29 14.04 14.04 13.87 13.93 0.0M
2021-10-27 13.99 14.13 13.99 14.03 0.1M
2021-10-26 14.05 14.09 13.99 14.01 0.0M
2021-10-25 13.99 14.02 13.99 14.01 0.0M
2021-10-22 14.02 14.02 13.94 13.99 0.0M
2021-10-21 14.01 14.01 13.93 13.99 0.0M
2021-10-20 14.00 14.04 13.98 13.98 0.0M
2021-10-19 14.05 14.05 13.97 13.98 0.1M
2021-10-18 13.98 14.03 13.96 14.01 0.0M
2021-10-15 13.98 14.03 13.97 14.02 0.0M
2021-10-14 13.95 13.98 13.95 13.96 0.0M
2021-10-13 13.95 13.95 13.89 13.93 0.0M
2021-10-12 13.95 13.95 13.86 13.95 0.0M
2021-10-11 13.74 13.82 13.74 13.81 0.0M
2021-10-08 13.82 13.82 13.74 13.74 0.0M
2021-10-07 13.80 13.81 13.75 13.79 0.0M
2021-10-06 13.84 13.87 13.73 13.78 0.0M
2021-10-05 13.85 13.87 13.81 13.85 0.0M
2021-10-04 13.92 13.92 13.78 13.84 0.0M
2021-10-01 13.83 13.88 13.82 13.85 0.0M
2021-09-30 13.81 13.89 13.77 13.78 0.1M
2021-09-29 13.71 13.81 13.71 13.75 0.0M
2021-09-28 13.79 13.86 13.61 13.64 0.1M
2021-09-27 13.92 13.95 13.81 13.81 0.1M
2021-09-24 13.94 13.98 13.91 13.96 0.0M
2021-09-23 14.08 14.13 13.91 13.91 0.0M
2021-09-22 14.05 14.13 14.05 14.05 0.0M
2021-09-21 14.20 14.20 14.07 14.07 0.0M
2021-09-20 14.18 14.18 14.02 14.08 0.0M
2021-09-17 14.10 14.15 14.01 14.03 0.0M
2021-09-16 13.95 14.16 13.95 14.10 0.1M
2021-09-15 13.96 14.08 13.94 13.98 0.0M
2021-09-14 14.00 14.00 13.94 13.96 0.0M
2021-09-13 13.99 14.04 13.94 13.98 0.1M
2021-09-10 13.99 14.01 13.90 13.90 0.0M
2021-09-09 13.97 14.00 13.93 13.94 0.0M
2021-09-08 13.94 13.95 13.88 13.95 0.0M
2021-09-07 13.97 13.97 13.92 13.94 0.0M
2021-09-03 13.95 14.00 13.90 13.96 0.0M
2021-09-02 14.01 14.01 13.91 13.95 0.0M
2021-09-01 13.98 13.98 13.89 13.95 0.0M
2021-08-31 14.00 14.00 13.90 13.95 0.1M
2021-08-30 13.93 13.98 13.86 13.87 0.0M
2021-08-27 13.83 13.98 13.79 13.87 0.0M
2021-08-26 13.76 13.79 13.73 13.78 0.0M
2021-08-25 13.82 13.82 13.72 13.72 0.0M
2021-08-24 13.74 13.90 13.70 13.82 0.0M
2021-08-23 13.81 13.81 13.71 13.71 0.0M
2021-08-20 13.92 13.94 13.86 13.88 0.0M
2021-08-19 13.94 13.97 13.86 13.88 0.0M
2021-08-18 13.99 13.99 13.85 13.97 0.0M
2021-08-17 13.98 14.06 13.89 13.95 0.0M
2021-08-16 13.95 14.02 13.94 13.95 0.0M
2021-08-13 13.95 13.99 13.93 13.93 0.0M
2021-08-12 13.95 14.05 13.90 13.93 0.0M
2021-08-11 13.95 14.06 13.91 13.99 0.0M
2021-08-10 13.98 13.99 13.91 13.95 0.0M
2021-08-09 14.00 14.00 13.92 13.92 0.0M
2021-08-06 14.10 14.10 13.96 13.99 0.0M
2021-08-05 14.14 14.23 14.12 14.14 0.0M
2021-08-04 14.23 14.27 14.11 14.14 0.0M
2021-08-03 14.26 14.26 14.13 14.13 0.0M
2021-08-02 14.23 14.35 14.22 14.24 0.0M
2021-07-30 14.50 14.50 14.13 14.24 0.0M
2021-07-29 14.20 14.50 14.20 14.50 0.1M
2021-07-28 14.15 14.20 14.15 14.20 0.0M
2021-07-27 14.19 14.19 14.12 14.13 0.0M
2021-07-26 14.10 14.18 14.10 14.17 0.0M
2021-07-23 14.20 14.20 13.93 14.08 0.0M
2021-07-22 14.20 14.20 14.08 14.11 0.0M
2021-07-21 14.10 14.15 14.06 14.15 0.0M
2021-07-20 14.13 14.13 14.10 14.12 0.0M
2021-07-19 14.20 14.20 14.15 14.16 0.0M
2021-07-16 14.17 14.20 14.12 14.20 0.0M
2021-07-15 14.17 14.19 14.14 14.19 0.0M
2021-07-14 14.15 14.15 14.11 14.12 0.0M
2021-07-13 14.15 14.15 14.14 14.15 0.0M
2021-07-12 14.15 14.15 14.11 14.14 0.0M
2021-07-09 14.15 14.15 14.08 14.15 0.0M
2021-07-08 14.20 14.20 14.06 14.13 0.1M
2021-07-07 13.98 14.20 13.94 14.20 0.0M
2021-07-06 13.85 13.98 13.83 13.98 0.0M
2021-07-02 13.76 13.86 13.76 13.83 0.0M
2021-07-01 13.93 14.00 13.80 13.80 0.0M
2021-06-30 13.88 14.00 13.77 14.00 0.1M
2021-06-29 13.77 13.87 13.75 13.80 0.0M
2021-06-28 13.76 13.76 13.73 13.74 0.0M
2021-06-25 13.75 13.75 13.66 13.66 0.0M
2021-06-24 13.70 13.73 13.69 13.70 0.0M
2021-06-23 13.66 13.72 13.65 13.65 0.0M
2021-06-22 13.74 13.74 13.65 13.67 0.0M
2021-06-21 13.94 13.94 13.71 13.71 0.0M
2021-06-18 13.96 13.96 13.80 13.87 0.0M
2021-06-17 14.09 14.09 13.89 13.96 0.0M
2021-06-16 14.02 14.04 13.94 13.99 0.0M
2021-06-15 14.04 14.04 13.96 14.00 0.1M
2021-06-14 13.97 14.00 13.92 13.98 0.0M
2021-06-11 13.91 13.99 13.90 13.93 0.0M
2021-06-10 13.98 13.99 13.88 13.90 0.0M
2021-06-09 13.87 13.89 13.83 13.85 0.0M
2021-06-08 13.95 13.95 13.80 13.82 0.1M
2021-06-07 13.83 14.10 13.83 13.93 0.1M
2021-06-04 14.04 14.10 13.80 13.88 0.1M
2021-06-03 14.10 14.10 13.92 13.95 0.0M
2021-06-02 14.03 14.24 13.85 14.09 0.1M
2021-06-01 14.00 14.24 13.92 13.96 0.1M
2021-05-28 13.98 13.99 13.89 13.99 0.0M
2021-05-27 14.08 14.08 13.84 13.90 0.1M
2021-05-26 13.51 14.75 13.50 14.07 0.3M
2021-05-25 13.55 13.58 13.45 13.48 0.0M
2021-05-24 13.55 13.60 13.49 13.49 0.0M
2021-05-21 13.56 13.64 13.50 13.51 0.0M
2021-05-20 13.69 13.70 13.57 13.57 0.0M
2021-05-19 13.72 13.83 13.63 13.72 0.0M
2021-05-18 13.88 13.88 13.56 13.69 0.1M
2021-05-17 13.66 13.88 13.61 13.88 0.0M
2021-05-14 13.70 13.70 13.60 13.63 0.0M
2021-05-13 13.75 13.75 13.62 13.67 0.0M
2021-05-12 13.61 14.04 13.55 13.72 0.1M
2021-05-11 13.50 13.60 13.48 13.57 0.0M
2021-05-10 13.46 13.67 13.46 13.58 0.0M
2021-05-07 13.42 13.50 13.35 13.50 0.0M
2021-05-06 13.31 13.35 13.23 13.30 0.1M
2021-05-05 13.35 13.35 13.27 13.33 0.0M
2021-05-04 13.20 13.34 13.20 13.30 0.0M
2021-05-03 13.14 13.20 13.14 13.19 0.0M
2021-04-30 13.15 13.19 13.13 13.15 0.0M
2021-04-29 13.14 13.19 13.13 13.17 0.0M
2021-04-28 13.12 13.15 13.11 13.14 0.0M
2021-04-27 13.06 13.13 13.06 13.10 0.0M
2021-04-26 13.02 13.09 13.02 13.06 0.0M
2021-04-23 13.07 13.07 12.98 12.99 0.0M
2021-04-22 13.00 13.07 13.00 13.02 0.0M
2021-04-21 13.06 13.06 13.01 13.02 0.0M
2021-04-20 13.07 13.07 13.03 13.03 0.1M
2021-04-19 13.05 13.07 13.05 13.05 0.0M
2021-04-16 13.05 13.07 13.00 13.03 0.0M
2021-04-15 12.97 13.05 12.97 13.05 0.0M
2021-04-14 12.86 12.95 12.86 12.93 0.0M
2021-04-13 12.97 12.97 12.88 12.90 0.0M
2021-04-12 12.94 12.94 12.85 12.88 0.0M
2021-04-09 12.86 12.91 12.86 12.90 0.0M
2021-04-08 12.83 12.90 12.83 12.86 0.0M
2021-04-07 12.80 12.91 12.80 12.85 0.0M
2021-04-06 12.87 12.99 12.84 12.84 0.0M
2021-04-05 12.91 12.91 12.84 12.84 0.0M
2021-04-01 12.84 12.86 12.80 12.85 0.0M
2021-03-31 12.96 13.00 12.74 12.79 0.1M
2021-03-30 12.88 12.89 12.82 12.87 0.0M
2021-03-29 12.79 12.86 12.78 12.85 0.0M
2021-03-26 12.70 12.77 12.69 12.76 0.0M
2021-03-25 12.70 12.79 12.69 12.69 0.0M
2021-03-24 12.72 12.80 12.64 12.64 0.0M
2021-03-23 12.74 12.75 12.69 12.71 0.0M
2021-03-22 12.81 12.81 12.72 12.75 0.0M
2021-03-19 12.79 12.82 12.73 12.78 0.0M
2021-03-18 12.83 12.89 12.77 12.77 0.0M
2021-03-17 12.84 12.93 12.82 12.84 0.0M
2021-03-16 13.01 13.05 12.86 12.86 0.0M
2021-03-15 12.93 13.07 12.85 13.01 0.1M
2021-03-12 13.03 13.03 12.90 12.95 0.0M
2021-03-11 12.94 13.04 12.94 13.01 0.0M
2021-03-10 12.73 12.99 12.71 12.91 0.0M
2021-03-09 12.76 12.76 12.64 12.68 0.0M
2021-03-08 12.80 12.83 12.70 12.70 0.0M
2021-03-05 12.72 12.84 12.67 12.76 0.0M
2021-03-04 12.79 12.79 12.72 12.73 0.0M
2021-03-03 12.95 12.95 12.74 12.78 0.0M
2021-03-02 12.93 12.97 12.76 12.96 0.0M
2021-03-01 12.96 13.05 12.81 12.88 0.0M
2021-02-26 13.06 13.06 12.83 12.88 0.0M
2021-02-25 13.04 13.04 12.87 12.97 0.0M
2021-02-24 13.06 13.06 12.91 12.96 0.0M
2021-02-23 12.95 13.04 12.91 13.04 0.0M
2021-02-22 13.07 13.07 12.72 12.92 0.0M
2021-02-19 12.99 13.02 12.96 13.02 0.0M
2021-02-18 13.00 13.00 12.91 12.98 0.0M
2021-02-17 12.99 13.00 12.92 13.00 0.1M
2021-02-16 12.98 13.01 12.98 12.99 0.0M
2021-02-12 13.00 13.04 12.98 12.99 0.0M
2021-02-11 13.01 13.08 13.00 13.00 0.0M
2021-02-10 13.05 13.08 13.00 13.02 0.0M
2021-02-09 12.95 13.02 12.95 13.01 0.1M
2021-02-08 12.93 12.96 12.90 12.94 0.0M
2021-02-05 12.94 12.96 12.92 12.93 0.0M
2021-02-04 12.85 12.97 12.85 12.97 0.0M
2021-02-03 12.82 12.92 12.82 12.92 0.0M
2021-02-02 12.81 12.90 12.81 12.86 0.0M
2021-02-01 12.91 12.91 12.80 12.81 0.0M
2021-01-29 12.89 12.89 12.78 12.79 0.0M
2021-01-28 12.80 12.86 12.79 12.85 0.0M
2021-01-27 12.78 12.86 12.73 12.80 0.0M
2021-01-26 12.82 12.95 12.71 12.84 0.0M
2021-01-25 12.91 12.92 12.64 12.74 0.1M
2021-01-22 12.90 12.94 12.88 12.91 0.0M
2021-01-21 12.94 12.94 12.86 12.88 0.0M
2021-01-20 12.91 12.93 12.88 12.93 0.0M
2021-01-19 12.91 12.91 12.79 12.89 0.0M
2021-01-15 12.87 12.89 12.80 12.86 0.0M
2021-01-14 12.80 12.86 12.78 12.84 0.0M
2021-01-13 12.76 12.84 12.73 12.78 0.1M
2021-01-12 12.90 12.91 12.69 12.77 0.1M
2021-01-11 13.02 13.02 12.77 12.98 0.2M
2021-01-08 13.18 13.18 13.04 13.11 0.0M
2021-01-07 13.24 13.25 13.04 13.09 0.1M
2021-01-06 13.32 13.32 13.13 13.24 0.1M
2021-01-05 13.35 13.37 13.24 13.25 0.0M
2021-01-04 13.64 13.65 13.22 13.31 0.1M