Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Asset Premier Bond Fund (NY: WEA )

10.84 +0.02 (+0.18%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 5.037 5.086 5.037 5.082 67,568 +0.05(+0.91%)
May 27, 2004 5.019 5.047 5.005 5.037 41,054 +0.02(+0.35%)
May 26, 2004 4.963 5.033 4.963 5.019 81,253 +0.07(+1.35%)
May 25, 2004 4.998 5.016 4.921 4.953 68,994 +0.03(+0.64%)
May 24, 2004 5.016 5.016 4.911 4.921 80,398 -0.05(-1.06%)
May 21, 2004 4.946 4.977 4.946 4.974 52,743 +0.03(+0.57%)
May 20, 2004 4.918 4.953 4.911 4.946 63,007 +0.05(+1.00%)
May 19, 2004 4.928 4.928 4.893 4.897 66,143 -0.02(-0.43%)
May 18, 2004 4.956 4.977 4.858 4.918 78,687 -0.00(-0.07%)
May 17, 2004 4.949 5.012 4.889 4.921 64,147 -0.02(-0.50%)
May 14, 2004 4.805 4.991 4.805 4.946 79,543 +0.12(+2.55%)
May 13, 2004 4.802 4.854 4.802 4.823 59,015 +0.02(+0.37%)
May 12, 2004 4.967 4.967 4.739 4.805 141,409 -0.09(-1.79%)
May 11, 2004 4.840 4.935 4.805 4.893 51,603 +0.07(+1.53%)
May 10, 2004 4.805 4.858 4.735 4.819 135,137 -0.11(-2.21%)
May 07, 2004 5.026 5.047 4.911 4.928 76,121 -0.06(-1.26%)
May 06, 2004 5.156 5.170 4.949 4.991 72,985 -0.09(-1.79%)
May 05, 2004 5.121 5.170 5.082 5.082 42,194 -0.07(-1.29%)
May 04, 2004 5.219 5.244 5.086 5.149 59,585 -0.04(-0.68%)
May 03, 2004 4.998 5.184 4.998 5.184 75,551 +0.21(+4.16%)
Apr 30, 2004 5.002 5.033 4.949 4.977 81,538 -0.06(-1.18%)
Apr 29, 2004 5.075 5.086 4.998 5.037 56,449 -0.01(-0.21%)
Apr 28, 2004 4.998 5.051 4.963 5.047 43,620 +0.07(+1.34%)
Apr 27, 2004 4.900 5.016 4.858 4.981 124,873 +0.11(+2.16%)
Apr 26, 2004 4.928 4.977 4.840 4.875 123,448 -0.09(-1.91%)
Apr 23, 2004 5.079 5.086 4.918 4.970 186,740 -0.09(-1.73%)
Apr 22, 2004 5.002 5.096 5.002 5.058 44,760 +0.03(+0.63%)
Apr 21, 2004 5.103 5.121 5.002 5.026 132,001 -0.09(-1.71%)
Apr 20, 2004 5.103 5.117 5.068 5.114 85,245 +0.05(+0.90%)
Apr 19, 2004 5.058 5.121 5.047 5.068 97,219 +0.02(+0.35%)
Apr 16, 2004 5.058 5.086 5.005 5.051 74,981 -0.01(-0.14%)
Apr 15, 2004 5.068 5.132 5.016 5.058 73,270 +0.09(+1.91%)
Apr 14, 2004 5.016 5.174 4.963 4.963 253,739 -0.38(-7.09%)
Apr 13, 2004 5.402 5.437 5.279 5.342 111,759 -0.08(-1.55%)
Apr 12, 2004 5.437 5.440 5.402 5.426 99,214 +0.01(+0.13%)
Apr 08, 2004 5.405 5.423 5.402 5.419 26,514 +0.01(+0.13%)
Apr 07, 2004 5.381 5.433 5.381 5.412 74,411 +0.06(+1.11%)
Apr 06, 2004 5.475 5.517 5.349 5.353 64,717 -0.12(-2.18%)
Apr 05, 2004 5.493 5.524 5.472 5.472 50,747 -0.03(-0.51%)
Apr 02, 2004 5.588 5.588 5.454 5.500 94,653 -0.04(-0.76%)
Apr 01, 2004 5.588 5.595 5.524 5.542 81,538 +0.03(+0.51%)
Mar 31, 2004 5.577 5.577 5.507 5.514 46,471 -0.04(-0.69%)
Mar 30, 2004 5.542 5.595 5.454 5.552 140,269 +0.02(+0.32%)
Mar 29, 2004 5.591 5.605 5.531 5.535 70,704 -0.01(-0.19%)
Mar 26, 2004 5.612 5.612 5.535 5.545 90,091 -0.06(-1.06%)
Mar 25, 2004 5.577 5.609 5.517 5.605 95,793 +0.06(+1.01%)
Mar 24, 2004 5.595 5.609 5.542 5.549 91,517 -0.06(-1.13%)
Mar 23, 2004 5.528 5.612 5.486 5.612 120,597 +0.10(+1.78%)
Mar 22, 2004 5.454 5.531 5.454 5.514 100,355 +0.05(+0.96%)
Mar 19, 2004 5.356 5.468 5.356 5.461 69,849 +0.05(+0.97%)
Mar 18, 2004 5.437 5.444 5.384 5.409 73,270 -0.01(-0.19%)
Mar 17, 2004 5.381 5.419 5.381 5.419 74,126 +0.04(+0.65%)
Mar 16, 2004 5.388 5.423 5.360 5.384 96,649 +0.01(+0.13%)
Mar 15, 2004 5.381 5.398 5.349 5.377 74,981 -0.00(-0.07%)
Mar 12, 2004 5.395 5.402 5.363 5.381 83,819 -0.01(-0.26%)
Mar 11, 2004 5.384 5.398 5.367 5.395 76,692 +0.00(+0.00%)
Mar 10, 2004 5.398 5.412 5.374 5.395 74,126 +0.00(+0.07%)
Mar 09, 2004 5.437 5.444 5.353 5.391 109,193 +0.00(+0.06%)
Mar 08, 2004 5.402 5.437 5.360 5.388 101,210 +0.02(+0.39%)
Mar 05, 2004 5.391 5.454 5.367 5.367 149,677 -0.02(-0.46%)
Mar 04, 2004 5.349 5.395 5.338 5.391 67,568 -0.00(-0.07%)
Mar 03, 2004 5.437 5.437 5.345 5.395 131,146 +0.01(+0.20%)
Mar 02, 2004 5.384 5.402 5.356 5.384 112,329 +0.01(+0.13%)
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.