Western Asset Premier Bond Fund (WEA)
10.97
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/10/2025 | 10.97 | 11.06 | 10.89 | 10.97 | 14,362 | 10.97 |
| 2/07/2025 | 10.95 | 11.00 | 10.89 | 10.90 | 24,719 | 10.90 |
| 2/06/2025 | 10.97 | 11.06 | 10.95 | 11.00 | 22,100 | 11.00 |
| 2/05/2025 | 11.02 | 11.07 | 10.96 | 11.02 | 29,450 | 11.02 |
| 2/04/2025 | 11.06 | 11.06 | 10.95 | 10.96 | 46,453 | 10.96 |
| 2/03/2025 | 11.04 | 11.07 | 10.87 | 11.06 | 40,949 | 11.06 |
| 1/31/2025 | 11.09 | 11.15 | 10.94 | 11.07 | 17,051 | 11.07 |
| 1/30/2025 | 11.03 | 11.15 | 10.94 | 11.05 | 20,547 | 11.05 |
| 1/29/2025 | 11.13 | 11.13 | 10.93 | 10.99 | 10,759 | 10.99 |
| 1/28/2025 | 11.04 | 11.12 | 10.94 | 11.08 | 18,883 | 11.08 |
| 1/27/2025 | 11.10 | 11.13 | 10.93 | 11.01 | 17,640 | 11.01 |
| 1/24/2025 | 10.96 | 11.15 | 10.96 | 11.05 | 15,223 | 11.05 |
| 1/23/2025 | 10.97 | 11.07 | 10.97 | 11.03 | 9,085 | 10.96 |
| 1/22/2025 | 11.07 | 11.09 | 10.96 | 10.99 | 21,220 | 10.92 |
| 1/21/2025 | 11.07 | 11.11 | 10.97 | 11.02 | 31,557 | 10.95 |
| 1/17/2025 | 11.05 | 11.14 | 10.95 | 11.13 | 23,415 | 11.06 |
| 1/16/2025 | 11.05 | 11.05 | 10.93 | 11.04 | 20,849 | 10.97 |
| 1/15/2025 | 10.84 | 11.05 | 10.78 | 10.98 | 28,924 | 10.91 |
| 1/14/2025 | 10.66 | 10.74 | 10.65 | 10.73 | 15,691 | 10.66 |
| 1/13/2025 | 10.66 | 10.79 | 10.62 | 10.68 | 36,444 | 10.61 |
| 1/10/2025 | 10.62 | 10.72 | 10.59 | 10.63 | 50,151 | 10.56 |
| 1/08/2025 | 10.71 | 10.86 | 10.66 | 10.75 | 30,360 | 10.68 |
| 1/07/2025 | 10.71 | 10.89 | 10.63 | 10.74 | 41,334 | 10.67 |
| 1/06/2025 | 10.73 | 10.79 | 10.66 | 10.71 | 25,052 | 10.64 |
| 1/03/2025 | 10.75 | 10.79 | 10.64 | 10.74 | 20,538 | 10.67 |
| 1/02/2025 | 10.79 | 10.90 | 10.64 | 10.77 | 20,345 | 10.70 |
| 12/31/2024 | 10.75 | 0.00 | 10.77 | 10.77 | 0 | 10.70 |
| 12/30/2024 | 10.75 | 10.92 | 10.62 | 10.75 | 20,688 | 10.68 |
| 12/27/2024 | 10.91 | 10.97 | 10.74 | 10.78 | 25,366 | 10.71 |
| 12/26/2024 | 10.91 | 11.00 | 10.78 | 10.88 | 32,948 | 10.81 |
| 12/24/2024 | 10.76 | 11.05 | 10.66 | 10.90 | 32,189 | 10.83 |
| 12/23/2024 | 10.72 | 10.80 | 10.55 | 10.69 | 49,150 | 10.62 |
| 12/20/2024 | 10.78 | 10.82 | 10.65 | 10.75 | 41,233 | 10.61 |
| 12/19/2024 | 10.80 | 10.86 | 10.70 | 10.71 | 23,806 | 10.57 |
| 12/18/2024 | 10.88 | 10.88 | 10.73 | 10.77 | 28,975 | 10.63 |
| 12/17/2024 | 10.93 | 10.93 | 10.82 | 10.85 | 47,238 | 10.71 |
| 12/16/2024 | 11.12 | 11.12 | 10.89 | 10.92 | 49,097 | 10.78 |
| 12/13/2024 | 11.06 | 11.13 | 11.02 | 11.07 | 17,458 | 10.93 |
| 12/12/2024 | 11.21 | 11.23 | 11.00 | 11.03 | 23,750 | 10.89 |
| 12/11/2024 | 11.23 | 11.28 | 11.14 | 11.19 | 85,111 | 11.05 |
| 12/10/2024 | 11.23 | 11.28 | 11.14 | 11.23 | 21,744 | 11.09 |
| 12/09/2024 | 11.06 | 11.23 | 11.03 | 11.23 | 75,848 | 11.09 |
| 12/06/2024 | 10.99 | 11.09 | 10.97 | 11.02 | 60,947 | 10.88 |
| 12/05/2024 | 10.93 | 11.00 | 10.93 | 11.00 | 23,622 | 10.86 |
| 12/04/2024 | 10.94 | 11.01 | 10.94 | 10.98 | 24,103 | 10.84 |
| 12/03/2024 | 10.94 | 10.98 | 10.91 | 10.95 | 26,210 | 10.81 |
| 12/02/2024 | 10.94 | 10.98 | 10.85 | 10.94 | 32,157 | 10.80 |
| 11/29/2024 | 10.94 | 11.04 | 10.90 | 10.94 | 37,922 | 10.80 |
| 11/27/2024 | 10.95 | 10.99 | 10.84 | 10.94 | 20,432 | 10.79 |
| 11/26/2024 | 11.20 | 11.25 | 10.78 | 10.92 | 80,418 | 10.78 |
| 11/25/2024 | 11.11 | 11.16 | 11.02 | 11.16 | 9,728 | 11.02 |
| 11/22/2024 | 11.09 | 11.09 | 10.98 | 11.03 | 20,974 | 10.89 |
| 11/21/2024 | 11.02 | 11.19 | 10.98 | 11.08 | 24,447 | 10.94 |
| 11/20/2024 | 11.03 | 11.12 | 10.97 | 11.09 | 7,024 | 10.88 |
| 11/19/2024 | 11.19 | 11.19 | 11.04 | 11.09 | 16,667 | 10.88 |
| 11/18/2024 | 10.95 | 11.26 | 10.95 | 11.13 | 25,195 | 10.92 |
| 11/15/2024 | 11.01 | 11.13 | 10.95 | 10.98 | 26,568 | 10.77 |
| 11/14/2024 | 11.07 | 11.12 | 10.96 | 11.02 | 34,895 | 10.81 |
| 11/13/2024 | 11.03 | 11.07 | 10.96 | 11.02 | 39,593 | 10.81 |
| 11/12/2024 | 11.09 | 11.09 | 10.96 | 10.98 | 26,263 | 10.77 |
| 11/11/2024 | 11.19 | 11.25 | 11.08 | 11.10 | 37,222 | 10.89 |