Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Western Asset Global Corp Defined Opportunity Inc. (NY: GDO )

12.31 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.01 11.28 10.75 10.95 96,881 -0.16(-1.48%)
Apr 29, 2020 11.37 11.37 11.03 11.11 60,520 -0.09(-0.83%)
Apr 28, 2020 11.31 11.31 11.14 11.21 33,630 -0.08(-0.70%)
Apr 27, 2020 11.09 11.31 11.04 11.29 74,233 +0.19(+1.74%)
Apr 24, 2020 11.16 11.20 11.02 11.09 40,101 -0.04(-0.39%)
Apr 23, 2020 11.06 11.16 11.03 11.14 14,760 +0.09(+0.78%)
Apr 22, 2020 10.86 11.06 10.86 11.05 49,999 +0.13(+1.19%)
Apr 21, 2020 10.85 10.95 10.74 10.92 25,288 +0.06(+0.59%)
Apr 20, 2020 10.84 11.02 10.82 10.86 28,788 -0.10(-0.91%)
Apr 17, 2020 10.99 11.05 10.81 10.96 40,225 +0.00(+0.00%)
Apr 16, 2020 11.02 11.02 10.79 10.96 29,194 -0.04(-0.39%)
Apr 15, 2020 10.86 11.00 10.68 11.00 36,325 +0.09(+0.78%)
Apr 14, 2020 10.77 11.03 10.77 10.91 26,556 +0.22(+2.06%)
Apr 13, 2020 10.99 11.18 10.58 10.69 83,965 -0.28(-2.59%)
Apr 09, 2020 10.61 11.47 10.41 10.98 75,951 +0.49(+4.68%)
Apr 08, 2020 10.26 10.65 10.26 10.49 49,220 +0.38(+3.80%)
Apr 07, 2020 9.975 10.25 9.975 10.10 42,972 +0.16(+1.65%)
Apr 06, 2020 9.890 10.14 9.862 9.940 70,507 +0.03(+0.29%)
Apr 03, 2020 9.826 9.947 9.712 9.911 80,170 -0.04(-0.43%)
Apr 02, 2020 9.669 10.03 9.669 9.954 83,782 +0.26(+2.71%)
Apr 01, 2020 9.826 9.912 9.406 9.691 105,034 -0.07(-0.73%)
Mar 31, 2020 9.669 9.947 9.669 9.762 116,623 +0.14(+1.40%)
Mar 30, 2020 9.719 9.904 9.627 9.627 117,998 -0.09(-0.95%)
Mar 27, 2020 9.335 9.897 9.182 9.719 96,064 +0.00(+0.00%)
Mar 26, 2020 9.385 10.35 9.385 9.719 117,264 +0.33(+3.48%)
Mar 25, 2020 8.887 9.506 8.887 9.392 60,793 +0.47(+5.26%)
Mar 24, 2020 8.937 9.289 8.923 8.923 182,883 +0.10(+1.13%)
Mar 23, 2020 9.093 9.314 8.823 8.823 123,122 -0.35(-3.79%)
Mar 20, 2020 8.480 9.368 8.480 9.171 112,409 +0.34(+3.83%)
Mar 19, 2020 8.346 9.368 7.831 8.832 171,868 +0.13(+1.54%)
Mar 18, 2020 9.841 10.15 8.505 8.698 208,136 -1.50(-14.67%)
Mar 17, 2020 9.700 10.42 9.531 10.19 125,693 +0.02(+0.21%)
Mar 16, 2020 10.57 10.57 9.947 10.17 135,832 -0.75(-6.91%)
Mar 13, 2020 11.08 11.28 10.72 10.93 105,037 -0.04(-0.39%)
Mar 12, 2020 11.67 11.71 10.73 10.97 222,649 -0.91(-7.66%)
Mar 11, 2020 11.80 11.95 11.70 11.88 170,250 -0.04(-0.36%)
Mar 10, 2020 11.99 11.99 11.83 11.92 48,778 +0.00(+0.00%)
Mar 09, 2020 11.87 11.96 11.78 11.92 69,737 -0.44(-3.54%)
Mar 06, 2020 12.38 12.38 12.18 12.36 68,182 -0.11(-0.90%)
Mar 05, 2020 12.45 12.47 12.39 12.47 18,874 -0.08(-0.62%)
Mar 04, 2020 12.63 12.63 12.52 12.55 17,510 +0.03(+0.23%)
Mar 03, 2020 12.57 12.63 12.49 12.52 55,182 -0.13(-1.06%)
Mar 02, 2020 11.95 12.70 11.94 12.66 135,265 +0.63(+5.28%)
Feb 28, 2020 12.20 12.31 11.98 12.02 155,926 -0.32(-2.63%)
Feb 27, 2020 12.55 12.55 12.20 12.35 95,517 -0.21(-1.69%)
Feb 26, 2020 12.68 12.69 12.56 12.56 63,262 -0.16(-1.22%)
Feb 25, 2020 12.83 12.83 12.66 12.71 71,975 -0.08(-0.61%)
Feb 24, 2020 12.92 12.93 12.75 12.79 26,311 -0.16(-1.20%)
Feb 21, 2020 12.95 12.95 12.83 12.95 20,695 +0.01(+0.05%)
Feb 20, 2020 12.88 12.94 12.87 12.94 50,891 +0.06(+0.50%)
Feb 19, 2020 12.82 12.87 12.79 12.87 50,075 +0.08(+0.66%)
Feb 18, 2020 12.78 12.82 12.76 12.79 56,534 +0.00(+0.00%)
Feb 14, 2020 12.75 12.79 12.70 12.79 42,333 +0.08(+0.61%)
Feb 13, 2020 12.75 12.77 12.68 12.71 62,735 -0.05(-0.38%)
Feb 12, 2020 12.76 12.76 12.68 12.76 27,039 +0.06(+0.44%)
Feb 11, 2020 12.69 12.75 12.66 12.71 61,669 -0.01(-0.06%)
Feb 10, 2020 12.67 12.73 12.67 12.71 34,644 +0.06(+0.50%)
Feb 07, 2020 12.59 12.66 12.59 12.65 93,646 +0.03(+0.22%)
Feb 06, 2020 12.64 12.67 12.61 12.62 45,431 -0.04(-0.28%)
Feb 05, 2020 12.62 12.66 12.59 12.66 84,327 +0.04(+0.28%)
Feb 04, 2020 12.50 12.62 12.46 12.62 72,580 +0.06(+0.50%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.