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

WIA
🏛️ Vereinigte Staaten →
8.43
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 8.16 8.25 8.10 8.12 0.1M
2023-12-28 8.14 8.16 8.11 8.14 0.1M
2023-12-27 8.12 8.17 8.12 8.15 0.1M
2023-12-26 8.07 8.13 8.07 8.11 0.1M
2023-12-22 8.13 8.17 8.05 8.07 0.1M
2023-12-21 8.10 8.15 8.10 8.11 0.0M
2023-12-20 8.15 8.18 8.09 8.12 0.1M
2023-12-19 8.19 8.24 8.16 8.20 0.1M
2023-12-18 8.15 8.25 8.15 8.18 0.1M
2023-12-15 8.22 8.28 8.19 8.25 0.1M
2023-12-14 8.07 8.24 8.07 8.22 0.2M
2023-12-13 7.82 8.04 7.82 8.02 0.1M
2023-12-12 7.88 7.92 7.87 7.87 0.1M
2023-12-11 7.92 7.94 7.87 7.91 0.2M
2023-12-08 7.97 7.97 7.92 7.96 0.1M
2023-12-07 8.00 8.00 7.96 7.97 0.1M
2023-12-06 8.00 8.04 7.99 7.99 0.0M
2023-12-05 7.99 8.04 7.99 8.01 0.1M
2023-12-04 8.03 8.04 7.97 8.00 0.1M
2023-12-01 7.96 8.04 7.96 8.03 0.1M
2023-11-30 7.97 8.00 7.94 7.96 0.0M
2023-11-29 7.93 8.01 7.93 7.97 0.0M
2023-11-28 7.94 7.97 7.90 7.93 0.0M
2023-11-27 7.93 7.93 7.89 7.91 0.0M
2023-11-24 7.96 7.96 7.92 7.92 0.0M
2023-11-22 7.98 7.98 7.93 7.94 0.1M
2023-11-21 7.98 8.00 7.94 7.95 0.0M
2023-11-20 7.93 8.03 7.93 8.03 0.1M
2023-11-17 8.03 8.03 7.93 7.94 0.0M
2023-11-16 8.00 8.04 7.99 8.01 0.0M
2023-11-15 8.01 8.07 7.96 8.00 0.0M
2023-11-14 8.01 8.10 7.99 8.02 0.0M
2023-11-13 7.97 7.97 7.90 7.93 0.0M
2023-11-10 8.00 8.06 7.95 7.99 0.0M
2023-11-09 8.06 8.06 7.98 7.99 0.0M
2023-11-08 7.99 8.07 7.97 8.05 0.0M
2023-11-07 7.93 8.16 7.93 7.99 0.2M
2023-11-06 8.00 8.04 7.94 7.96 0.1M
2023-11-03 7.99 8.08 7.97 8.03 0.0M
2023-11-02 7.89 7.95 7.87 7.95 0.0M
2023-11-01 7.76 7.86 7.76 7.84 0.0M
2023-10-31 7.72 7.81 7.68 7.78 0.1M
2023-10-30 7.70 7.71 7.65 7.69 0.0M
2023-10-27 7.64 7.71 7.64 7.68 0.0M
2023-10-26 7.61 7.68 7.61 7.66 0.0M
2023-10-25 7.71 7.71 7.62 7.63 0.0M
2023-10-24 7.71 7.77 7.67 7.74 0.0M
2023-10-23 7.65 7.70 7.64 7.68 0.1M
2023-10-20 7.70 7.76 7.70 7.73 0.0M
2023-10-19 7.70 7.76 7.70 7.70 0.0M
2023-10-18 7.75 7.77 7.72 7.72 0.0M
2023-10-17 7.75 7.81 7.75 7.76 0.1M
2023-10-16 7.75 7.77 7.71 7.77 0.0M
2023-10-13 7.71 7.74 7.70 7.71 0.0M
2023-10-12 7.73 7.74 7.66 7.68 0.1M
2023-10-11 7.69 7.75 7.69 7.71 0.1M
2023-10-10 7.66 7.73 7.66 7.71 0.1M
2023-10-09 7.58 7.69 7.58 7.67 0.0M
2023-10-06 7.59 7.61 7.56 7.60 0.0M
2023-10-05 7.64 7.67 7.64 7.65 0.0M
2023-10-04 7.68 7.72 7.65 7.69 0.0M
2023-10-03 7.71 7.72 7.67 7.68 0.0M
2023-10-02 7.82 7.85 7.73 7.75 0.1M
2023-09-29 7.88 7.88 7.79 7.82 0.1M
2023-09-28 7.86 7.91 7.82 7.86 0.1M
2023-09-27 7.92 7.93 7.86 7.90 0.1M
2023-09-26 7.88 7.92 7.86 7.86 0.0M
2023-09-25 7.95 7.95 7.90 7.91 0.0M
2023-09-22 8.00 8.00 7.93 7.95 0.0M
2023-09-21 8.00 8.00 7.92 8.00 0.0M
2023-09-20 8.12 8.15 8.11 8.12 0.0M
2023-09-19 8.12 8.12 8.08 8.10 0.0M
2023-09-18 8.09 8.13 8.09 8.12 0.1M
2023-09-15 8.10 8.15 8.10 8.10 0.0M
2023-09-14 8.14 8.15 8.10 8.13 0.0M
2023-09-13 8.13 8.14 8.09 8.13 0.1M
2023-09-12 8.14 8.14 8.10 8.11 0.0M
2023-09-11 8.14 8.14 8.10 8.12 0.0M
2023-09-08 8.16 8.16 8.12 8.12 0.0M
2023-09-07 8.14 8.16 8.13 8.14 0.0M
2023-09-06 8.13 8.20 8.12 8.13 0.0M
2023-09-05 8.13 8.22 8.13 8.15 0.0M
2023-09-01 8.29 8.31 8.18 8.20 0.0M
2023-08-31 8.25 8.28 8.23 8.27 0.0M
2023-08-30 8.19 8.25 8.19 8.22 0.0M
2023-08-29 8.24 8.24 8.18 8.21 0.0M
2023-08-28 8.18 8.24 8.18 8.22 0.0M
2023-08-25 8.18 8.21 8.12 8.15 0.1M
2023-08-24 8.19 8.20 8.16 8.18 0.0M
2023-08-23 8.13 8.20 8.13 8.18 0.0M
2023-08-22 8.19 8.19 8.12 8.15 0.0M
2023-08-21 8.14 8.15 8.10 8.15 0.0M
2023-08-18 8.10 8.18 8.10 8.15 0.0M
2023-08-17 8.19 8.20 8.10 8.10 0.1M
2023-08-16 8.25 8.25 8.18 8.18 0.0M
2023-08-15 8.25 8.29 8.24 8.25 0.0M
2023-08-14 8.31 8.31 8.28 8.28 0.0M
2023-08-11 8.35 8.37 8.30 8.32 0.0M
2023-08-10 8.46 8.46 8.36 8.39 0.0M
2023-08-09 8.38 8.41 8.36 8.36 0.0M
2023-08-08 8.43 8.44 8.40 8.43 0.0M
2023-08-07 8.50 8.50 8.43 8.43 0.0M
2023-08-04 8.38 8.48 8.38 8.48 0.0M
2023-08-03 8.38 8.41 8.34 8.38 0.0M
2023-08-02 8.38 8.42 8.35 8.42 0.0M
2023-08-01 8.40 8.46 8.39 8.42 0.0M
2023-07-31 8.49 8.52 8.41 8.46 0.0M
2023-07-28 8.38 8.46 8.38 8.46 0.0M
2023-07-27 8.38 8.42 8.35 8.40 0.1M
2023-07-26 8.40 8.43 8.40 8.42 0.0M
2023-07-25 8.44 8.44 8.36 8.42 0.0M
2023-07-24 8.46 8.46 8.37 8.38 0.0M
2023-07-21 8.41 8.43 8.41 8.42 0.0M
2023-07-20 8.45 8.46 8.44 8.44 0.0M
2023-07-19 8.46 8.50 8.45 8.48 0.0M
2023-07-18 8.48 8.50 8.45 8.47 0.0M
2023-07-17 8.47 8.48 8.40 8.45 0.0M
2023-07-14 8.45 8.52 8.43 8.45 0.0M
2023-07-13 8.44 8.49 8.41 8.48 0.0M
2023-07-12 8.35 8.46 8.30 8.40 0.0M
2023-07-11 8.31 8.32 8.30 8.30 0.0M
2023-07-10 8.32 8.38 8.32 8.32 0.0M
2023-07-07 8.23 8.37 8.23 8.30 0.1M
2023-07-06 8.27 8.31 8.22 8.24 0.2M
2023-07-05 8.32 8.40 8.30 8.32 0.1M
2023-07-03 8.29 8.33 8.29 8.32 0.0M
2023-06-30 8.33 8.35 8.26 8.26 0.5M
2023-06-29 8.37 8.37 8.34 8.34 0.1M
2023-06-28 8.40 8.42 8.38 8.39 0.0M
2023-06-27 8.40 8.41 8.38 8.41 0.2M
2023-06-26 8.36 8.38 8.34 8.37 0.1M
2023-06-23 8.34 8.36 8.33 8.34 0.1M
2023-06-22 8.31 8.38 8.31 8.33 0.0M
2023-06-21 8.46 8.46 8.32 8.42 0.1M
2023-06-20 8.42 8.47 8.42 8.47 0.0M
2023-06-16 8.45 8.47 8.42 8.42 0.0M
2023-06-15 8.42 8.48 8.40 8.44 0.0M
2023-06-14 8.42 8.44 8.37 8.39 0.0M
2023-06-13 8.48 8.48 8.36 8.40 0.0M
2023-06-12 8.48 8.48 8.43 8.47 0.0M
2023-06-09 8.41 8.47 8.40 8.44 0.0M
2023-06-08 8.41 8.42 8.38 8.41 0.0M
2023-06-07 8.43 8.43 8.34 8.38 0.0M
2023-06-06 8.38 8.43 8.38 8.41 0.0M
2023-06-05 8.35 8.41 8.35 8.38 0.0M
2023-06-02 8.40 8.42 8.37 8.37 0.0M
2023-06-01 8.41 8.43 8.38 8.41 0.0M
2023-05-31 8.45 8.45 8.34 8.42 0.0M
2023-05-30 8.32 8.40 8.32 8.38 0.0M
2023-05-26 8.32 8.34 8.29 8.32 0.0M
2023-05-25 8.41 8.42 8.29 8.29 0.1M
2023-05-24 8.48 8.50 8.40 8.41 0.0M
2023-05-23 8.53 8.53 8.40 8.44 0.1M
2023-05-22 8.50 8.50 8.48 8.50 0.0M
2023-05-19 8.53 8.54 8.51 8.52 0.0M
2023-05-18 8.55 8.59 8.55 8.56 0.0M
2023-05-17 8.60 8.60 8.57 8.59 0.0M
2023-05-16 8.58 8.61 8.58 8.58 0.0M
2023-05-15 8.59 8.65 8.59 8.64 0.0M
2023-05-12 8.64 8.68 8.61 8.61 0.0M
2023-05-11 8.65 8.68 8.65 8.66 0.0M
2023-05-10 8.65 8.67 8.63 8.66 0.0M
2023-05-09 8.65 8.67 8.63 8.63 0.0M
2023-05-08 8.69 8.69 8.65 8.69 0.0M
2023-05-05 8.64 8.68 8.63 8.68 0.0M
2023-05-04 8.64 8.72 8.64 8.66 0.0M
2023-05-03 8.66 8.72 8.65 8.68 0.0M
2023-05-02 8.62 8.68 8.61 8.68 0.0M
2023-05-01 8.69 8.69 8.59 8.62 0.0M
2023-04-28 8.65 8.72 8.64 8.68 0.0M
2023-04-27 8.67 8.67 8.62 8.62 0.0M
2023-04-26 8.65 8.75 8.63 8.71 0.0M
2023-04-25 8.65 8.66 8.61 8.64 0.0M
2023-04-24 8.64 8.65 8.60 8.63 0.0M
2023-04-21 8.61 8.62 8.59 8.60 0.0M
2023-04-20 8.63 8.69 8.60 8.60 0.0M
2023-04-19 8.68 8.69 8.65 8.66 0.0M
2023-04-18 8.64 8.68 8.64 8.68 0.0M
2023-04-17 8.66 8.71 8.65 8.66 0.0M
2023-04-14 8.74 8.74 8.67 8.68 0.0M
2023-04-13 8.74 8.78 8.72 8.72 0.0M
2023-04-12 8.71 8.78 8.69 8.73 0.0M
2023-04-11 8.80 8.80 8.71 8.72 0.0M
2023-04-10 8.88 8.88 8.78 8.80 0.1M
2023-04-06 8.87 8.91 8.84 8.84 0.0M
2023-04-05 8.88 8.91 8.86 8.88 0.0M
2023-04-04 8.81 8.88 8.77 8.88 0.0M
2023-04-03 8.65 8.78 8.65 8.78 0.1M
2023-03-31 8.75 8.75 8.62 8.65 0.1M
2023-03-30 8.58 8.68 8.58 8.64 0.1M
2023-03-29 8.54 8.60 8.54 8.60 0.0M
2023-03-28 8.57 8.61 8.54 8.57 0.0M
2023-03-27 8.61 8.61 8.52 8.55 0.0M
2023-03-24 8.61 8.63 8.60 8.62 0.1M
2023-03-23 8.58 8.66 8.58 8.61 0.0M
2023-03-22 8.60 8.72 8.60 8.72 0.0M
2023-03-21 8.55 8.63 8.55 8.58 0.0M
2023-03-20 8.61 8.64 8.56 8.57 0.1M
2023-03-17 8.61 8.65 8.60 8.63 0.0M
2023-03-16 8.62 8.68 8.62 8.62 0.0M
2023-03-15 8.62 8.72 8.57 8.64 0.0M
2023-03-14 8.60 8.65 8.60 8.62 0.0M
2023-03-13 8.61 8.74 8.61 8.63 0.0M
2023-03-10 8.55 8.64 8.50 8.55 0.1M
2023-03-09 8.55 8.55 8.50 8.51 0.0M
2023-03-08 8.58 8.58 8.53 8.55 0.0M
2023-03-07 8.67 8.67 8.55 8.58 0.0M
2023-03-06 8.63 8.73 8.63 8.67 0.0M
2023-03-03 8.65 8.67 8.62 8.67 0.0M
2023-03-02 8.57 8.67 8.57 8.58 0.0M
2023-03-01 8.62 8.68 8.60 8.68 0.0M
2023-02-28 8.62 8.62 8.56 8.62 0.0M
2023-02-27 8.54 8.58 8.53 8.56 0.0M
2023-02-24 8.58 8.58 8.51 8.52 0.0M
2023-02-23 8.58 8.61 8.55 8.60 0.0M
2023-02-22 8.67 8.69 8.55 8.55 0.0M
2023-02-21 8.81 8.81 8.63 8.65 0.1M
2023-02-17 8.82 8.83 8.79 8.80 0.0M
2023-02-16 8.91 8.93 8.85 8.87 0.0M
2023-02-15 8.87 8.90 8.87 8.90 0.0M
2023-02-14 8.86 8.91 8.84 8.84 0.0M
2023-02-13 8.98 8.98 8.88 8.91 0.0M
2023-02-10 8.96 8.97 8.91 8.92 0.0M
2023-02-09 8.97 9.05 8.93 8.93 0.1M
2023-02-08 8.99 9.00 8.93 8.97 0.0M
2023-02-07 8.97 9.00 8.96 8.98 0.0M
2023-02-06 9.05 9.06 8.95 8.98 0.0M
2023-02-03 9.10 9.11 9.06 9.09 0.0M
2023-02-02 9.15 9.20 9.11 9.12 0.0M
2023-02-01 9.06 9.14 9.04 9.13 0.0M
2023-01-31 9.07 9.07 9.02 9.06 0.1M
2023-01-30 9.05 9.05 8.98 9.02 0.0M
2023-01-27 9.06 9.07 9.01 9.02 0.0M
2023-01-26 9.05 9.10 9.01 9.05 0.1M
2023-01-25 9.08 9.08 9.01 9.02 0.0M
2023-01-24 9.05 9.09 8.99 9.06 0.0M
2023-01-23 9.03 9.03 8.98 9.00 0.0M
2023-01-20 9.03 9.07 9.03 9.05 0.0M
2023-01-19 9.04 9.07 9.01 9.03 0.1M
2023-01-18 9.08 9.10 9.05 9.05 0.0M
2023-01-17 9.04 9.04 8.98 9.03 0.0M
2023-01-13 9.09 9.11 9.00 9.01 0.1M
2023-01-12 9.01 9.08 8.95 9.07 0.0M
2023-01-11 8.94 9.00 8.90 8.98 0.0M
2023-01-10 8.90 8.95 8.84 8.94 0.1M
2023-01-09 8.85 8.96 8.82 8.94 0.1M
2023-01-06 8.72 8.85 8.65 8.84 0.1M
2023-01-05 8.68 8.72 8.61 8.70 0.1M
2023-01-04 8.65 8.72 8.61 8.71 0.1M
2023-01-03 8.66 8.74 8.58 8.60 0.1M