Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

12.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 30, 2014 8.438 8.474 8.438 8.470 63,802 +0.01(+0.16%)
May 29, 2014 8.398 8.474 8.398 8.456 79,439 +0.05(+0.64%)
May 28, 2014 8.375 8.402 8.353 8.402 64,957 +0.02(+0.27%)
May 27, 2014 8.407 8.425 8.380 8.380 62,429 -0.02(-0.27%)
May 23, 2014 8.393 8.402 8.402 8.402 59,962 +0.00(+0.00%)
May 22, 2014 8.438 8.438 8.389 8.402 63,451 -0.03(-0.37%)
May 21, 2014 8.402 8.438 8.389 8.434 57,195 +0.04(+0.52%)
May 20, 2014 8.413 8.426 8.386 8.391 88,184 -0.03(-0.32%)
May 19, 2014 8.399 8.435 8.395 8.417 48,089 +0.00(+0.05%)
May 16, 2014 8.395 8.422 8.373 8.413 61,875 +0.03(+0.32%)
May 15, 2014 8.368 8.386 8.355 8.386 88,532 +0.02(+0.27%)
May 14, 2014 8.364 8.377 8.355 8.364 69,294 +0.00(+0.05%)
May 13, 2014 8.359 8.359 8.341 8.359 38,592 +0.02(+0.21%)
May 12, 2014 8.355 8.355 8.328 8.341 51,857 +0.00(+0.00%)
May 09, 2014 8.332 8.355 8.323 8.341 52,161 -0.01(-0.11%)
May 08, 2014 8.346 8.355 8.328 8.350 76,143 +0.01(+0.11%)
May 07, 2014 8.328 8.341 8.310 8.341 44,089 +0.02(+0.22%)
May 06, 2014 8.310 8.323 8.288 8.323 75,491 +0.02(+0.27%)
May 05, 2014 8.301 8.310 8.283 8.301 66,554 +0.00(+0.00%)
May 02, 2014 8.301 8.301 8.283 8.301 27,209 +0.00(+0.00%)
May 01, 2014 8.314 8.314 8.270 8.301 39,256 -0.00(-0.05%)
Apr 30, 2014 8.332 8.332 8.283 8.306 93,531 -0.02(-0.22%)
Apr 29, 2014 8.314 8.323 8.297 8.323 37,218 +0.02(+0.22%)
Apr 28, 2014 8.346 8.346 8.297 8.306 41,182 -0.03(-0.32%)
Apr 25, 2014 8.332 8.332 8.270 8.332 54,974 +0.01(+0.16%)
Apr 24, 2014 8.310 8.337 8.279 8.319 53,971 -0.02(-0.21%)
Apr 23, 2014 8.310 8.341 8.283 8.337 76,447 +0.03(+0.38%)
Apr 22, 2014 8.256 8.306 8.234 8.306 73,656 +0.07(+0.81%)
Apr 21, 2014 8.225 8.256 8.212 8.238 62,635 -0.01(-0.11%)
Apr 17, 2014 8.252 8.247 8.247 8.247 75,978 +0.02(+0.22%)
Apr 16, 2014 8.261 8.261 8.229 8.229 75,596 -0.02(-0.22%)
Apr 15, 2014 8.279 8.292 8.212 8.247 65,819 +0.03(+0.30%)
Apr 14, 2014 8.240 8.244 8.187 8.222 77,494 +0.02(+0.22%)
Apr 11, 2014 8.191 8.204 8.180 8.204 61,706 +0.01(+0.11%)
Apr 10, 2014 8.204 8.204 8.169 8.196 86,599 +0.00(+0.00%)
Apr 09, 2014 8.178 8.213 8.160 8.196 118,557 +0.02(+0.22%)
Apr 08, 2014 8.160 8.182 8.147 8.178 85,435 +0.01(+0.11%)
Apr 07, 2014 8.147 8.173 8.133 8.169 91,239 +0.01(+0.16%)
Apr 04, 2014 8.187 8.187 8.129 8.156 104,758 +0.03(+0.33%)
Apr 03, 2014 8.093 8.178 8.089 8.129 139,976 +0.00(+0.00%)
Apr 02, 2014 8.067 8.147 8.040 8.129 196,548 +0.04(+0.55%)
Apr 01, 2014 8.084 8.093 8.067 8.084 91,961 -0.00(-0.05%)
Mar 31, 2014 8.093 8.093 8.071 8.089 81,351 +0.00(+0.00%)
Mar 28, 2014 8.053 8.089 8.049 8.089 94,740 +0.03(+0.39%)
Mar 27, 2014 8.076 8.076 8.049 8.058 67,696 -0.00(-0.06%)
Mar 26, 2014 8.049 8.070 8.044 8.062 89,829 +0.01(+0.17%)
Mar 25, 2014 8.044 8.058 8.027 8.049 71,877 +0.03(+0.33%)
Mar 24, 2014 8.049 8.058 8.004 8.022 65,317 -0.01(-0.11%)
Mar 21, 2014 7.982 8.053 7.982 8.031 90,447 +0.04(+0.56%)
Mar 20, 2014 8.022 8.031 7.987 7.987 98,691 -0.03(-0.39%)
Mar 19, 2014 8.044 8.076 8.013 8.018 79,161 -0.03(-0.35%)
Mar 18, 2014 8.024 8.059 8.020 8.046 78,235 +0.01(+0.11%)
Mar 17, 2014 8.037 8.051 8.015 8.037 85,152 -0.02(-0.22%)
Mar 14, 2014 8.029 8.055 8.002 8.055 123,451 +0.01(+0.11%)
Mar 13, 2014 8.024 8.046 8.015 8.046 106,000 +0.01(+0.11%)
Mar 12, 2014 8.011 8.051 8.006 8.037 107,261 +0.00(+0.06%)
Mar 11, 2014 8.020 8.055 8.015 8.033 100,965 +0.02(+0.22%)
Mar 10, 2014 8.015 8.046 7.993 8.015 87,451 -0.02(-0.22%)
Mar 07, 2014 8.051 8.051 8.020 8.033 122,236 -0.03(-0.38%)
Mar 06, 2014 8.033 8.064 8.024 8.064 88,331 +0.02(+0.27%)
Mar 05, 2014 8.033 8.042 8.015 8.042 63,765 +0.01(+0.11%)
Mar 04, 2014 8.033 8.055 8.024 8.033 73,098 -0.00(-0.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.