Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Western Asset Inflation-Linked Income Fund
(NY:
WIA
)
8.060
+0.040 (+0.50%)
Official Closing 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
8.060
8.080
8.035
8.060
29,257
+0.04(+0.50%)
May 30, 2024
7.950
8.030
7.950
8.020
23,676
+0.07(+0.88%)
May 29, 2024
7.950
7.970
7.920
7.950
39,342
-0.01(-0.13%)
May 28, 2024
8.020
8.025
7.960
7.960
19,754
-0.07(-0.81%)
May 24, 2024
8.000
8.030
8.000
8.025
10,261
+0.01(+0.06%)
May 23, 2024
8.070
8.114
8.000
8.020
37,265
-0.07(-0.80%)
May 22, 2024
8.077
8.170
8.077
8.085
41,085
+0.00(+0.00%)
May 21, 2024
8.080
8.115
8.070
8.085
17,742
+0.01(+0.18%)
May 20, 2024
8.050
8.090
8.046
8.070
14,014
+0.01(+0.19%)
May 17, 2024
8.060
8.095
8.055
8.055
6,401
-0.02(-0.31%)
May 16, 2024
8.050
8.090
8.050
8.080
31,545
+0.03(+0.37%)
May 15, 2024
8.050
8.070
8.030
8.050
29,135
+0.03(+0.37%)
May 14, 2024
8.001
8.030
7.981
8.020
39,581
+0.03(+0.37%)
May 13, 2024
7.981
8.020
7.979
7.991
39,050
+0.03(+0.37%)
May 10, 2024
7.941
7.971
7.922
7.961
65,162
+0.00(+0.00%)
May 09, 2024
7.941
7.961
7.921
7.961
44,931
-0.01(-0.12%)
May 08, 2024
7.951
7.981
7.951
7.971
12,868
+0.00(+0.00%)
May 07, 2024
8.020
8.020
7.959
7.971
32,219
-0.01(-0.12%)
May 06, 2024
7.971
7.986
7.937
7.981
16,240
+0.03(+0.38%)
May 03, 2024
7.911
7.951
7.903
7.951
40,828
+0.09(+1.20%)
May 02, 2024
7.851
7.866
7.842
7.856
32,516
-0.00(-0.06%)
May 01, 2024
7.851
7.881
7.837
7.861
29,913
+0.03(+0.38%)
Apr 30, 2024
7.891
7.910
7.832
7.832
33,727
-0.04(-0.57%)
Apr 29, 2024
7.871
7.886
7.861
7.876
28,127
+0.03(+0.33%)
Apr 26, 2024
7.812
7.861
7.812
7.850
65,904
+0.05(+0.62%)
Apr 25, 2024
7.851
7.851
7.772
7.802
173,518
-0.06(-0.82%)
Apr 24, 2024
7.871
7.921
7.832
7.866
42,134
-0.03(-0.44%)
Apr 23, 2024
7.861
7.911
7.861
7.901
22,100
+0.04(+0.51%)
Apr 22, 2024
7.861
7.910
7.851
7.861
30,270
+0.02(+0.20%)
Apr 19, 2024
7.842
7.866
7.842
7.845
22,940
+0.01(+0.18%)
Apr 18, 2024
7.832
7.861
7.817
7.832
24,149
+0.01(+0.13%)
Apr 17, 2024
7.832
7.842
7.817
7.822
14,161
+0.03(+0.44%)
Apr 16, 2024
7.802
7.802
7.777
7.787
38,312
-0.02(-0.31%)
Apr 15, 2024
7.861
7.901
7.792
7.811
34,587
-0.04(-0.51%)
Apr 12, 2024
7.901
7.921
7.851
7.851
46,225
-0.03(-0.38%)
Apr 11, 2024
7.921
7.921
7.871
7.881
16,581
-0.03(-0.37%)
Apr 10, 2024
7.960
7.961
7.911
7.911
14,328
-0.11(-1.35%)
Apr 09, 2024
7.960
8.029
7.960
8.019
32,617
+0.06(+0.70%)
Apr 08, 2024
7.980
8.019
7.911
7.963
43,284
+0.00(+0.04%)
Apr 05, 2024
7.950
8.013
7.950
7.960
53,169
-0.02(-0.25%)
Apr 04, 2024
7.970
7.990
7.960
7.980
36,663
+0.03(+0.37%)
Apr 03, 2024
7.960
7.990
7.950
7.950
24,120
-0.03(-0.37%)
Apr 02, 2024
7.990
8.000
7.940
7.980
44,428
+0.00(+0.00%)
Apr 01, 2024
8.000
8.013
7.965
7.980
18,404
-0.06(-0.74%)
Mar 28, 2024
8.029
8.039
8.019
8.039
27,102
+0.03(+0.37%)
Mar 27, 2024
7.980
8.009
7.980
8.009
18,330
+0.03(+0.37%)
Mar 26, 2024
8.000
8.009
7.970
7.980
45,879
+0.01(+0.12%)
Mar 25, 2024
7.990
7.990
7.970
7.970
5,286
+0.00(+0.00%)
Mar 22, 2024
7.960
7.980
7.960
7.970
36,324
+0.03(+0.37%)
Mar 21, 2024
7.921
7.940
7.891
7.940
42,347
+0.04(+0.49%)
Mar 20, 2024
7.861
7.911
7.861
7.902
27,529
+0.02(+0.20%)
Mar 19, 2024
7.881
7.891
7.873
7.886
20,320
+0.02(+0.31%)
Mar 18, 2024
7.842
7.871
7.832
7.861
63,927
+0.01(+0.13%)
Mar 15, 2024
7.842
7.852
7.822
7.852
28,313
+0.00(+0.00%)
Mar 14, 2024
7.920
7.920
7.832
7.852
98,028
-0.07(-0.87%)
Mar 13, 2024
7.920
7.955
7.901
7.920
50,531
+0.00(+0.01%)
Mar 12, 2024
7.940
7.960
7.901
7.919
45,242
-0.02(-0.26%)
Mar 11, 2024
7.950
7.960
7.930
7.940
25,851
-0.02(-0.25%)
Mar 08, 2024
7.950
7.979
7.930
7.960
65,750
+0.02(+0.25%)
Mar 07, 2024
7.960
7.960
7.940
7.940
26,978
+0.00(+0.00%)
Mar 06, 2024
7.940
7.960
7.911
7.940
63,402
-0.01(-0.12%)
Mar 05, 2024
7.911
7.950
7.901
7.950
44,331
+0.07(+0.87%)
Mar 04, 2024
7.881
7.911
7.871
7.881
92,983
-0.03(-0.37%)
Mar 01, 2024
7.871
7.920
7.871
7.911
37,879
+0.02(+0.25%)
Feb 29, 2024
7.881
7.925
7.852
7.891
71,391
+0.01(+0.12%)
Feb 28, 2024
7.871
7.911
7.861
7.881
14,956
+0.01(+0.12%)
Feb 27, 2024
7.871
7.911
7.852
7.871
22,963
+0.02(+0.25%)
Feb 26, 2024
7.881
7.881
7.852
7.852
48,132
-0.03(-0.37%)
Feb 23, 2024
7.881
7.911
7.876
7.881
42,719
-0.03(-0.37%)
Feb 22, 2024
7.901
7.950
7.861
7.911
57,536
+0.01(+0.12%)
Feb 21, 2024
7.920
7.940
7.891
7.901
34,872
+0.01(+0.12%)
Feb 20, 2024
7.881
7.920
7.873
7.891
27,187
+0.03(+0.37%)
Feb 16, 2024
7.852
7.871
7.842
7.862
15,528
+0.00(+0.00%)
Feb 15, 2024
7.852
7.901
7.852
7.862
39,396
+0.00(+0.00%)
Feb 14, 2024
7.842
7.871
7.832
7.862
15,817
+0.04(+0.50%)
Feb 13, 2024
7.842
7.871
7.823
7.823
41,714
-0.08(-0.99%)
Feb 12, 2024
7.901
7.918
7.881
7.901
40,755
+0.00(+0.00%)
Feb 09, 2024
7.930
7.940
7.901
7.901
16,038
-0.04(-0.49%)
Feb 08, 2024
7.949
7.979
7.923
7.940
37,182
-0.01(-0.12%)
Feb 07, 2024
7.920
7.969
7.920
7.949
16,333
+0.03(+0.37%)
Feb 06, 2024
7.871
7.962
7.871
7.920
25,890
+0.06(+0.74%)
Feb 05, 2024
7.842
7.891
7.842
7.862
30,453
-0.06(-0.74%)
Feb 02, 2024
7.969
7.979
7.920
7.920
23,121
-0.10(-1.22%)
Feb 01, 2024
8.018
8.064
8.018
8.018
11,435
+0.03(+0.37%)
Jan 31, 2024
7.969
8.027
7.969
7.988
49,988
+0.06(+0.74%)
Jan 30, 2024
7.930
7.969
7.920
7.930
56,728
-0.03(-0.37%)
Jan 29, 2024
7.910
7.959
7.910
7.959
23,991
+0.07(+0.87%)
Jan 26, 2024
7.862
7.910
7.862
7.891
23,758
-0.01(-0.12%)
Jan 25, 2024
7.891
7.920
7.870
7.901
39,931
+0.05(+0.62%)
Jan 24, 2024
7.871
7.901
7.842
7.852
47,512
+0.01(+0.11%)
Jan 23, 2024
7.881
7.881
7.843
7.843
33,881
-0.05(-0.61%)
Jan 22, 2024
7.842
7.920
7.842
7.891
48,872
+0.07(+0.87%)
Jan 19, 2024
7.862
7.862
7.804
7.823
103,655
-0.03(-0.37%)
Jan 18, 2024
7.871
7.930
7.852
7.852
36,703
-0.02(-0.25%)
Jan 17, 2024
7.881
7.895
7.862
7.871
18,828
-0.05(-0.61%)
Jan 16, 2024
7.949
7.978
7.920
7.920
29,952
-0.04(-0.49%)
Jan 12, 2024
7.949
7.968
7.939
7.959
18,929
+0.02(+0.24%)
Jan 11, 2024
7.930
7.968
7.871
7.939
42,502
+0.03(+0.36%)
Jan 10, 2024
7.881
7.930
7.881
7.911
19,378
+0.02(+0.26%)
Jan 09, 2024
7.881
7.926
7.881
7.891
14,238
-0.03(-0.37%)
Jan 08, 2024
7.881
7.949
7.881
7.920
28,494
+0.03(+0.37%)
Jan 05, 2024
7.881
7.949
7.881
7.891
32,075
-0.01(-0.12%)
Jan 04, 2024
7.881
7.901
7.881
7.901
20,550
-0.01(-0.18%)
Jan 03, 2024
7.862
7.928
7.862
7.915
35,846
+0.01(+0.18%)
Jan 02, 2024
7.901
7.920
7.871
7.901
42,339
+0.03(+0.37%)
Dec 29, 2023
7.910
7.998
7.852
7.871
97,550
-0.02(-0.25%)
Dec 28, 2023
7.891
7.910
7.862
7.891
110,174
-0.01(-0.12%)
Dec 27, 2023
7.871
7.920
7.871
7.901
74,063
+0.04(+0.49%)
Dec 26, 2023
7.823
7.881
7.823
7.862
77,440
+0.04(+0.50%)
Dec 22, 2023
7.881
7.920
7.804
7.823
78,365
-0.04(-0.49%)
Dec 21, 2023
7.852
7.901
7.852
7.862
36,862
-0.01(-0.12%)
Dec 20, 2023
7.901
7.930
7.845
7.871
89,019
-0.03(-0.36%)
Dec 19, 2023
7.891
7.939
7.862
7.900
56,759
+0.02(+0.23%)
Dec 18, 2023
7.852
7.949
7.852
7.881
61,065
-0.07(-0.85%)
Dec 15, 2023
7.920
7.978
7.891
7.949
65,353
+0.03(+0.36%)
Dec 14, 2023
7.775
7.939
7.775
7.920
164,917
+0.19(+2.49%)
Dec 13, 2023
7.534
7.746
7.534
7.727
107,746
+0.14(+1.91%)
Dec 12, 2023
7.592
7.631
7.578
7.583
77,046
-0.04(-0.51%)
Dec 11, 2023
7.631
7.650
7.583
7.621
187,810
-0.05(-0.63%)
Dec 08, 2023
7.679
7.683
7.631
7.669
58,781
-0.01(-0.13%)
Dec 07, 2023
7.708
7.708
7.669
7.679
57,110
-0.02(-0.25%)
Dec 06, 2023
7.708
7.746
7.698
7.698
47,966
-0.02(-0.25%)
Dec 05, 2023
7.698
7.746
7.698
7.718
67,855
+0.01(+0.13%)
Dec 04, 2023
7.737
7.742
7.679
7.708
84,789
-0.03(-0.33%)
Dec 01, 2023
7.669
7.746
7.669
7.734
62,147
+0.06(+0.84%)
Nov 30, 2023
7.679
7.708
7.650
7.669
51,482
-0.01(-0.13%)
Nov 29, 2023
7.640
7.718
7.640
7.679
36,350
+0.04(+0.50%)
Nov 28, 2023
7.650
7.679
7.612
7.640
41,233
+0.02(+0.25%)
Nov 27, 2023
7.640
7.640
7.602
7.621
32,530
-0.01(-0.13%)
Nov 24, 2023
7.669
7.673
7.629
7.631
9,142
-0.02(-0.25%)
Nov 22, 2023
7.689
7.689
7.640
7.650
53,789
-0.01(-0.13%)
Nov 21, 2023
7.689
7.708
7.650
7.660
44,245
-0.03(-0.36%)
Nov 20, 2023
7.593
7.689
7.593
7.687
73,671
+0.08(+1.11%)
Nov 17, 2023
7.689
7.689
7.593
7.602
49,278
-0.07(-0.87%)
Nov 16, 2023
7.660
7.693
7.646
7.669
43,127
+0.01(+0.12%)
Nov 15, 2023
7.669
7.727
7.622
7.660
34,095
-0.02(-0.25%)
Nov 14, 2023
7.669
7.752
7.646
7.679
42,444
+0.09(+1.14%)
Nov 13, 2023
7.631
7.631
7.568
7.593
31,466
-0.06(-0.75%)
Nov 10, 2023
7.660
7.715
7.607
7.650
32,756
+0.00(+0.00%)
Nov 09, 2023
7.717
7.717
7.641
7.650
25,400
-0.06(-0.75%)
Nov 08, 2023
7.650
7.727
7.631
7.708
51,401
+0.06(+0.75%)
Nov 07, 2023
7.593
7.813
7.593
7.650
163,816
+0.03(+0.38%)
Nov 06, 2023
7.660
7.698
7.602
7.622
72,703
-0.07(-0.87%)
Nov 03, 2023
7.650
7.736
7.631
7.689
26,599
+0.08(+1.01%)
Nov 02, 2023
7.555
7.612
7.535
7.612
22,311
+0.11(+1.40%)
Nov 01, 2023
7.430
7.526
7.430
7.507
29,779
+0.06(+0.77%)
Oct 31, 2023
7.392
7.478
7.353
7.449
55,769
+0.09(+1.17%)
Oct 30, 2023
7.373
7.382
7.325
7.363
47,770
+0.01(+0.13%)
Oct 27, 2023
7.315
7.382
7.315
7.353
30,109
+0.02(+0.26%)
Oct 26, 2023
7.286
7.353
7.286
7.334
51,022
+0.03(+0.39%)
Oct 25, 2023
7.382
7.382
7.296
7.306
20,607
-0.11(-1.42%)
Oct 24, 2023
7.382
7.440
7.344
7.411
44,695
+0.06(+0.78%)
Oct 23, 2023
7.325
7.373
7.315
7.353
88,572
+0.00(+0.00%)
Oct 20, 2023
7.325
7.382
7.325
7.353
31,191
+0.03(+0.39%)
Oct 19, 2023
7.325
7.382
7.325
7.325
35,510
-0.02(-0.26%)
Oct 18, 2023
7.372
7.387
7.344
7.344
32,378
-0.04(-0.51%)
Oct 17, 2023
7.372
7.430
7.371
7.382
60,065
-0.01(-0.13%)
Oct 16, 2023
7.372
7.392
7.334
7.392
46,203
+0.06(+0.78%)
Oct 13, 2023
7.334
7.363
7.326
7.334
25,640
+0.03(+0.39%)
Oct 12, 2023
7.353
7.363
7.287
7.306
64,169
-0.03(-0.39%)
Oct 11, 2023
7.315
7.372
7.315
7.334
109,644
+0.00(+0.00%)
Oct 10, 2023
7.287
7.353
7.287
7.334
53,117
+0.04(+0.52%)
Oct 09, 2023
7.211
7.315
7.211
7.296
22,736
+0.07(+0.92%)
Oct 06, 2023
7.220
7.241
7.192
7.230
25,557
-0.05(-0.65%)
Oct 05, 2023
7.268
7.296
7.268
7.277
38,745
-0.04(-0.52%)
Oct 04, 2023
7.306
7.344
7.277
7.315
30,395
+0.01(+0.13%)
Oct 03, 2023
7.334
7.342
7.296
7.306
23,934
-0.07(-0.90%)
Oct 02, 2023
7.439
7.468
7.353
7.372
95,246
-0.07(-0.90%)
Sep 29, 2023
7.496
7.500
7.411
7.439
75,572
-0.04(-0.51%)
Sep 28, 2023
7.477
7.525
7.437
7.477
79,762
-0.04(-0.51%)
Sep 27, 2023
7.534
7.544
7.477
7.515
58,227
+0.04(+0.51%)
Sep 26, 2023
7.496
7.533
7.477
7.477
48,759
-0.05(-0.63%)
Sep 25, 2023
7.563
7.529
7.515
7.525
23,756
-0.04(-0.50%)
Sep 22, 2023
7.610
7.610
7.539
7.563
42,163
-0.05(-0.62%)
Sep 21, 2023
7.610
7.610
7.534
7.610
37,967
+0.03(+0.38%)
Sep 20, 2023
7.582
7.610
7.572
7.582
24,454
+0.02(+0.25%)
Sep 19, 2023
7.582
7.582
7.544
7.563
49,871
-0.02(-0.25%)
Sep 18, 2023
7.554
7.591
7.554
7.582
127,938
+0.02(+0.25%)
Sep 15, 2023
7.563
7.610
7.563
7.563
49,858
-0.03(-0.37%)
Sep 14, 2023
7.600
7.610
7.563
7.591
27,945
+0.00(+0.00%)
Sep 13, 2023
7.591
7.600
7.554
7.591
90,489
+0.02(+0.25%)
Sep 12, 2023
7.600
7.600
7.563
7.572
45,442
-0.01(-0.12%)
Sep 11, 2023
7.600
7.605
7.563
7.582
21,419
-0.00(-0.02%)
Sep 08, 2023
7.619
7.619
7.582
7.584
16,997
-0.02(-0.22%)
Sep 07, 2023
7.600
7.619
7.591
7.600
21,084
+0.01(+0.12%)
Sep 06, 2023
7.591
7.656
7.582
7.591
21,230
-0.02(-0.25%)
Sep 05, 2023
7.591
7.673
7.591
7.610
51,817
-0.05(-0.61%)
Sep 01, 2023
7.741
7.759
7.638
7.656
39,802
-0.07(-0.85%)
Aug 31, 2023
7.703
7.731
7.684
7.722
43,335
+0.05(+0.61%)
Aug 30, 2023
7.647
7.703
7.647
7.675
24,891
+0.01(+0.12%)
Aug 29, 2023
7.694
7.694
7.638
7.666
44,798
-0.01(-0.12%)
Aug 28, 2023
7.638
7.694
7.638
7.675
43,845
+0.07(+0.86%)
Aug 25, 2023
7.638
7.666
7.582
7.610
62,721
-0.03(-0.37%)
Aug 24, 2023
7.647
7.656
7.619
7.638
32,635
+0.00(+0.00%)
Aug 23, 2023
7.591
7.656
7.591
7.638
23,116
+0.07(+0.99%)
Aug 22, 2023
7.600
7.600
7.535
7.563
21,391
+0.00(+0.00%)
Aug 21, 2023
7.554
7.563
7.517
7.563
19,486
+0.00(+0.00%)
Aug 18, 2023
7.517
7.591
7.517
7.563
30,020
+0.05(+0.62%)
Aug 17, 2023
7.600
7.605
7.517
7.517
60,501
-0.07(-0.92%)
Aug 16, 2023
7.656
7.656
7.586
7.586
30,694
-0.07(-0.91%)
Aug 15, 2023
7.656
7.693
7.647
7.656
17,868
-0.03(-0.36%)
Aug 14, 2023
7.712
7.712
7.684
7.684
15,075
-0.04(-0.48%)
Aug 11, 2023
7.749
7.767
7.702
7.721
29,766
-0.06(-0.83%)
Aug 10, 2023
7.851
7.851
7.758
7.786
40,973
+0.03(+0.36%)
Aug 09, 2023
7.777
7.804
7.758
7.758
23,242
-0.06(-0.83%)
Aug 08, 2023
7.823
7.829
7.795
7.823
24,695
+0.00(+0.00%)
Aug 07, 2023
7.888
7.888
7.823
7.823
20,381
-0.05(-0.59%)
Aug 04, 2023
7.777
7.869
7.777
7.869
31,477
+0.09(+1.19%)
Aug 03, 2023
7.777
7.804
7.739
7.777
53,793
-0.04(-0.47%)
Aug 02, 2023
7.777
7.814
7.749
7.814
30,043
+0.00(+0.00%)
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
.