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

WIA
🏛️ Vereinigte Staaten →
8.42
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8.36 8.36 8.36 8.36 0.3K
10:15 8.35 8.35 8.35 8.35 1.7K
11:06 8.39 8.39 8.39 8.39 0.4K
11:13 8.39 8.39 8.39 8.39 0.6K
11:26 8.38 8.38 8.38 8.38 0.4K
11:41 8.38 8.38 8.38 8.38 1.3K
12:01 8.39 8.40 8.39 8.40 2.4K
12:07 8.39 8.39 8.39 8.39 1.5K
12:24 8.38 8.39 8.38 8.39 1.3K
12:29 8.37 8.37 8.37 8.37 6.3K
12:54 8.38 8.38 8.38 8.38 0.2K
13:01 8.39 8.39 8.39 8.39 0.9K
13:02 8.39 8.39 8.39 8.39 0.4K
13:05 8.39 8.39 8.39 8.39 3.2K
13:06 8.39 8.40 8.39 8.40 3.5K
13:25 8.40 8.40 8.40 8.40 0.5K
13:44 8.41 8.41 8.41 8.41 1.2K
13:51 8.39 8.39 8.39 8.39 6.3K
14:13 8.38 8.38 8.38 8.38 0.6K
14:40 8.39 8.39 8.39 8.39 0.1K
15:10 8.39 8.39 8.39 8.39 1.5K
15:11 8.39 8.39 8.37 8.37 2.6K
15:24 8.39 8.39 8.39 8.39 0.6K
15:38 8.39 8.39 8.39 8.39 0.6K
15:40 8.38 8.38 8.38 8.38 1.0K
15:41 8.37 8.37 8.37 8.37 1.0K
15:42 8.38 8.39 8.38 8.39 1.0K
15:43 8.37 8.39 8.37 8.39 1.3K
15:56 8.38 8.38 8.38 8.38 0.7K
15:59 8.38 8.38 8.38 8.38 0.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 8.39 8.42 8.39 8.42 0.0M
2025-09-29 8.41 8.39 8.36 8.37 0.0M
2025-09-26 8.36 8.41 8.35 8.38 0.0M
2025-09-25 8.40 8.40 8.33 8.37 0.1M
2025-09-24 8.40 8.44 8.38 8.38 0.0M
2025-09-23 8.40 8.41 8.39 8.39 0.0M
2025-09-22 8.45 8.45 8.42 8.42 0.0M
2025-09-19 8.46 8.47 8.43 8.44 0.0M
2025-09-18 8.43 8.48 8.41 8.44 0.0M
2025-09-17 8.44 8.48 8.42 8.43 0.0M
2025-09-16 8.41 8.44 8.41 8.43 0.0M
2025-09-15 8.45 8.49 8.40 8.41 0.2M
2025-09-12 8.42 8.44 8.41 8.43 0.0M
2025-09-11 8.44 8.44 8.42 8.44 0.1M
2025-09-10 8.42 8.45 8.39 8.41 0.2M
2025-09-09 8.44 8.44 8.39 8.40 0.1M
2025-09-08 8.43 8.44 8.42 8.43 0.1M
2025-09-05 8.42 8.44 8.40 8.40 0.1M
2025-09-04 8.43 8.43 8.25 8.38 0.2M
2025-09-03 8.42 8.44 8.40 8.42 0.0M
2025-09-02 8.40 8.41 8.37 8.40 0.0M
2025-08-29 8.50 8.50 8.40 8.42 0.1M
2025-08-28 8.43 8.50 8.42 8.48 0.1M
2025-08-27 8.40 8.42 8.40 8.41 0.0M
2025-08-26 8.40 8.42 8.39 8.40 0.0M
2025-08-25 8.37 8.40 8.34 8.40 0.0M
2025-08-22 8.31 8.37 8.30 8.35 0.0M
2025-08-21 8.37 8.41 8.32 8.33 0.0M
2025-08-20 8.38 8.38 8.35 8.35 0.0M
2025-08-19 8.37 8.39 8.36 8.38 0.0M
2025-08-18 8.35 8.37 8.35 8.36 0.0M
2025-08-15 8.36 8.39 8.35 8.37 0.0M
2025-08-14 8.37 8.39 8.34 8.35 0.1M
2025-08-13 8.38 8.40 8.37 8.39 0.1M
2025-08-12 8.39 8.39 8.36 8.37 0.0M
2025-08-11 8.37 8.40 8.37 8.40 0.0M
2025-08-08 8.37 8.38 8.34 8.35 0.0M
2025-08-07 8.36 8.39 8.34 8.37 0.0M
2025-08-06 8.34 8.39 8.31 8.33 0.0M
2025-08-05 8.39 8.40 8.31 8.36 0.0M
2025-08-04 8.34 8.40 8.32 8.38 0.0M
2025-08-01 8.26 8.35 8.26 8.31 0.1M
2025-07-31 8.35 8.36 8.31 8.33 0.0M
2025-07-30 8.31 8.33 8.30 8.32 0.0M
2025-07-29 8.33 8.36 8.30 8.34 0.0M
2025-07-28 8.26 8.34 8.26 8.30 0.0M
2025-07-25 8.35 8.35 8.25 8.28 0.1M
2025-07-24 8.29 8.34 8.29 8.33 0.0M
2025-07-23 8.40 8.40 8.32 8.33 0.0M
2025-07-22 8.39 8.40 8.36 8.38 0.0M
2025-07-21 8.39 8.39 8.35 8.38 0.0M
2025-07-18 8.38 8.38 8.32 8.35 0.0M
2025-07-17 8.35 8.37 8.33 8.37 0.1M
2025-07-16 8.36 8.39 8.30 8.34 0.1M
2025-07-15 8.40 8.40 8.36 8.36 0.0M
2025-07-14 8.40 8.41 8.38 8.39 0.0M
2025-07-11 8.36 8.39 8.34 8.39 0.0M
2025-07-10 8.40 8.40 8.34 8.34 0.0M
2025-07-09 8.41 8.41 8.34 8.38 0.0M
2025-07-08 8.41 8.44 8.36 8.38 0.0M
2025-07-07 8.41 8.42 8.38 8.39 0.0M
2025-07-03 8.38 8.40 8.38 8.39 0.0M
2025-07-02 8.42 8.44 8.38 8.39 0.0M
2025-07-01 8.42 8.44 8.38 8.40 0.0M
2025-06-30 8.46 8.46 8.38 8.40 0.0M
2025-06-27 8.41 8.42 8.39 8.40 0.0M
2025-06-26 8.35 8.40 8.31 8.40 0.0M
2025-06-25 8.34 8.37 8.30 8.32 0.0M
2025-06-24 8.34 8.42 8.29 8.30 0.0M
2025-06-23 8.26 8.34 8.25 8.31 0.0M
2025-06-20 8.32 8.35 8.27 8.27 0.0M
2025-06-18 8.26 8.34 8.25 8.32 0.0M
2025-06-17 8.23 8.28 8.23 8.27 0.0M
2025-06-16 8.23 8.26 8.21 8.24 0.0M
2025-06-13 8.23 8.25 8.19 8.19 0.0M
2025-06-12 8.21 8.24 8.21 8.21 0.0M
2025-06-11 8.18 8.20 8.17 8.19 0.0M
2025-06-10 8.20 8.20 8.15 8.17 0.0M
2025-06-09 8.16 8.20 8.15 8.17 0.0M
2025-06-06 8.21 8.21 8.12 8.13 0.0M
2025-06-05 8.21 8.21 8.16 8.19 0.0M
2025-06-04 8.16 8.20 8.15 8.20 0.1M
2025-06-03 8.21 8.22 8.15 8.16 0.1M
2025-06-02 8.19 8.22 8.16 8.18 0.0M
2025-05-30 8.16 8.21 8.14 8.19 0.0M
2025-05-29 8.19 8.19 8.16 8.18 0.0M
2025-05-28 8.19 8.20 8.13 8.16 0.0M
2025-05-27 8.18 8.21 8.14 8.18 0.0M
2025-05-23 8.18 8.18 8.14 8.15 0.0M
2025-05-22 8.16 8.20 8.10 8.14 0.0M
2025-05-21 8.22 8.22 8.16 8.17 0.0M
2025-05-20 8.22 8.23 8.18 8.21 0.0M
2025-05-19 8.23 8.27 8.19 8.21 0.0M
2025-05-16 8.23 8.26 8.21 8.24 0.0M
2025-05-15 8.18 8.22 8.18 8.20 0.0M
2025-05-14 8.22 8.23 8.18 8.19 0.0M
2025-05-13 8.25 8.25 8.18 8.19 0.0M
2025-05-12 8.29 8.29 8.22 8.22 0.0M
2025-05-09 8.28 8.35 8.23 8.26 0.0M
2025-05-08 8.25 8.30 8.23 8.25 0.0M
2025-05-07 8.25 8.28 8.24 8.26 0.0M
2025-05-06 8.23 8.30 8.22 8.23 0.0M
2025-05-05 8.27 8.33 8.23 8.23 0.0M
2025-05-02 8.33 8.33 8.23 8.25 0.0M
2025-05-01 8.33 8.36 8.28 8.30 0.0M
2025-04-30 8.28 8.34 8.27 8.31 0.0M
2025-04-29 8.28 8.30 8.24 8.28 0.0M
2025-04-28 8.23 8.33 8.23 8.26 0.0M
2025-04-25 8.22 8.29 8.21 8.24 0.0M
2025-04-24 8.20 8.22 8.18 8.19 0.0M
2025-04-23 8.20 8.26 8.14 8.16 0.0M
2025-04-22 8.12 8.19 8.10 8.16 0.0M
2025-04-21 8.17 8.17 8.09 8.13 0.0M
2025-04-17 8.18 8.18 8.13 8.14 0.0M
2025-04-16 8.15 8.16 8.08 8.16 0.0M
2025-04-15 8.13 8.16 8.10 8.12 0.0M
2025-04-14 8.07 8.14 8.07 8.09 0.0M
2025-04-11 8.09 8.12 8.02 8.06 0.0M
2025-04-10 8.09 8.17 8.09 8.09 0.0M
2025-04-09 8.03 8.18 8.02 8.12 0.0M
2025-04-08 8.12 8.14 8.10 8.10 0.1M
2025-04-07 8.16 8.16 8.07 8.10 0.1M
2025-04-04 8.36 8.39 8.17 8.17 0.1M
2025-04-03 8.35 8.42 8.35 8.36 0.0M
2025-04-02 8.38 8.38 8.32 8.34 0.0M
2025-04-01 8.35 8.37 8.33 8.34 0.0M
2025-03-31 8.33 8.35 8.30 8.35 0.0M
2025-03-28 8.27 8.35 8.26 8.32 0.1M
2025-03-27 8.24 8.31 8.24 8.26 0.0M
2025-03-26 8.30 8.31 8.25 8.25 0.0M
2025-03-25 8.29 8.35 8.25 8.27 0.0M
2025-03-24 8.29 8.35 8.27 8.29 0.0M
2025-03-21 8.35 8.35 8.32 8.35 0.0M
2025-03-20 8.35 8.35 8.31 8.31 0.0M
2025-03-19 8.29 8.34 8.26 8.32 0.0M
2025-03-18 8.31 8.31 8.28 8.30 0.0M
2025-03-17 8.33 8.33 8.27 8.30 0.0M
2025-03-14 8.34 8.34 8.29 8.32 0.0M
2025-03-13 8.33 8.37 8.24 8.32 0.1M
2025-03-12 8.24 8.40 8.21 8.39 0.1M
2025-03-11 8.26 8.26 8.23 8.24 0.0M
2025-03-10 8.18 8.26 8.18 8.24 0.1M
2025-03-07 8.25 8.25 8.20 8.20 0.0M
2025-03-06 8.25 8.25 8.21 8.24 0.0M
2025-03-05 8.26 8.30 8.22 8.22 0.0M
2025-03-04 8.31 8.33 8.26 8.26 0.0M
2025-03-03 8.32 8.33 8.23 8.29 0.0M
2025-02-28 8.25 8.33 8.25 8.30 0.0M
2025-02-27 8.25 8.25 8.22 8.23 0.0M
2025-02-26 8.27 8.27 8.22 8.24 0.0M
2025-02-25 8.25 8.30 8.22 8.24 0.0M
2025-02-24 8.23 8.25 8.18 8.20 0.0M
2025-02-21 8.22 8.25 8.18 8.21 0.0M
2025-02-20 8.25 8.25 8.21 8.23 0.0M
2025-02-19 8.22 8.22 8.18 8.19 0.0M
2025-02-18 8.23 8.23 8.02 8.19 0.1M
2025-02-14 8.27 8.27 8.21 8.21 0.0M
2025-02-13 8.19 8.35 8.17 8.22 0.0M
2025-02-12 8.16 8.22 8.12 8.16 0.0M
2025-02-11 8.22 8.25 8.19 8.20 0.0M
2025-02-10 8.25 8.31 8.17 8.19 0.1M
2025-02-07 8.26 8.27 8.19 8.19 0.0M
2025-02-06 8.28 8.30 8.20 8.24 0.0M
2025-02-05 8.28 8.29 8.24 8.25 0.0M
2025-02-04 8.23 8.24 8.15 8.23 0.0M
2025-02-03 8.16 8.28 8.14 8.20 0.0M
2025-01-31 8.13 8.17 8.11 8.13 0.0M
2025-01-30 8.15 8.16 8.11 8.12 0.0M
2025-01-29 8.15 8.19 8.10 8.12 0.1M
2025-01-28 8.20 8.20 8.09 8.10 0.0M
2025-01-27 8.15 8.21 8.11 8.19 0.0M
2025-01-24 8.09 8.12 8.06 8.08 0.0M
2025-01-23 8.13 8.14 8.08 8.09 0.0M
2025-01-22 8.12 8.15 8.09 8.12 0.0M
2025-01-21 8.20 8.20 8.00 8.09 0.1M
2025-01-17 8.16 8.18 8.13 8.17 0.0M
2025-01-16 8.12 8.16 8.07 8.13 0.0M
2025-01-15 8.08 8.16 8.06 8.06 0.0M
2025-01-14 8.01 8.11 7.98 8.03 0.0M
2025-01-13 7.95 8.01 7.95 7.98 0.0M
2025-01-10 7.98 7.99 7.95 7.95 0.0M
2025-01-08 7.98 7.99 7.95 7.99 0.0M
2025-01-07 7.99 8.04 7.94 7.96 0.0M
2025-01-06 8.01 8.05 7.97 7.98 0.0M
2025-01-03 8.03 8.04 8.01 8.02 0.0M
2025-01-02 8.02 8.02 7.98 7.99 0.0M