UK markets closed

Western Asset Diversified Income Fund (WDI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.79+0.12 (+0.82%)
At close: 04:00PM EDT
14.82 +0.03 (+0.20%)
After hours: 04:04PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202414.7014.8314.6914.7914.79439,936
16 May 202414.6014.7014.5914.6714.67300,900
15 May 202414.5614.6014.5014.5814.58339,500
14 May 202414.6314.6314.4014.4714.47310,900
13 May 202414.6014.6114.5214.5814.58180,400
10 May 202414.5214.6014.5114.5314.53175,400
09 May 202414.4214.5814.4114.5814.58381,300
08 May 202414.4514.4914.4114.4714.47259,500
07 May 202414.4614.4614.4014.4314.43182,700
06 May 202414.3514.4814.3114.3414.34241,600
03 May 202414.2014.2514.1714.2414.24261,500
02 May 202414.0814.1314.0414.0914.09295,000
01 May 202414.1314.1914.0514.0714.07505,100
30 Apr 202414.1514.1814.0214.0714.07416,800
29 Apr 202414.1614.1714.1114.1714.17122,700
26 Apr 202414.0314.1414.0014.1214.12123,500
25 Apr 202413.9614.0113.9313.9813.9892,000
24 Apr 202414.0514.1314.0214.0314.03138,600
23 Apr 202414.0214.1514.0214.0514.05124,300
22 Apr 202414.0214.0913.9914.0614.06206,500
22 Apr 20240.144 Dividend
19 Apr 202414.1214.2314.1114.2214.08299,700
18 Apr 202413.9014.0813.9014.0613.92253,100
17 Apr 202413.8513.9513.7713.9413.80248,300
16 Apr 202413.8513.9613.7513.8213.68283,100
15 Apr 202414.2314.5213.8713.8913.75267,000
12 Apr 202414.3514.4114.1814.1914.05141,700
11 Apr 202414.4214.4514.3014.3514.20161,000
10 Apr 202414.4714.5214.3514.3814.23199,200
09 Apr 202414.4214.5214.4214.5214.37134,100
08 Apr 202414.4314.5514.4014.4514.30219,300
05 Apr 202414.3914.4414.3414.4314.28150,500
04 Apr 202414.4514.4714.2914.3414.19194,100
03 Apr 202414.4514.4814.3714.3814.23245,200
02 Apr 202414.4314.4714.3614.4514.30225,600
01 Apr 202414.4914.5114.4314.4714.32204,200
28 Mar 202414.3314.4814.3314.4514.30222,800
27 Mar 202414.3314.3314.2614.3314.18187,900
26 Mar 202414.4214.4614.2314.2814.14368,600
25 Mar 202414.3914.4214.3414.3614.21135,000
22 Mar 202414.4314.4314.3114.3414.19141,500
21 Mar 202414.3814.5214.3814.3914.24127,700
20 Mar 202414.3614.3914.3214.3814.23226,900
20 Mar 20240.144 Dividend
19 Mar 202414.4614.5514.4114.5014.21321,800
18 Mar 202414.4014.4514.4014.4414.15212,500
15 Mar 202414.5114.5414.3914.4314.14151,400
14 Mar 202414.6614.6614.4614.4914.20147,400
13 Mar 202414.4814.5914.4814.5914.30136,500
12 Mar 202414.5514.5714.4814.5214.23186,000
11 Mar 202414.5214.5514.4914.5314.24132,600
08 Mar 202414.5114.5314.4414.5014.21148,100
07 Mar 202414.4614.4914.4214.4514.16100,700
06 Mar 202414.3614.4314.3514.4314.14143,400
05 Mar 202414.4514.4514.3014.3614.07396,100
04 Mar 202414.4814.5114.3514.4514.16321,300
01 Mar 202414.5014.5214.4614.4814.19177,400
29 Feb 202414.3814.4814.3814.4814.19132,700
28 Feb 202414.3614.4114.3414.3814.09157,500
27 Feb 202414.3814.4214.2514.3614.07188,000
26 Feb 202414.3614.3914.2414.3214.03182,100
23 Feb 202414.4214.4214.3214.3614.07219,200
22 Feb 202414.5014.5214.3814.3914.10240,100
21 Feb 202414.4914.5314.4414.5314.24189,900
21 Feb 20240.143 Dividend
20 Feb 202414.5414.6914.5214.6914.26410,400
16 Feb 202414.6414.6414.5014.5414.11194,900
15 Feb 202414.4814.6114.4614.6014.17259,500
14 Feb 202414.4414.4914.4114.4714.04188,600
13 Feb 202414.4414.4414.3614.3913.97163,500
12 Feb 202414.4914.4914.4514.4814.05138,000
09 Feb 202414.4214.4614.3814.4614.03194,100
08 Feb 202414.4514.4614.3714.3813.96212,400
07 Feb 202414.4314.4314.3814.4314.00173,700
06 Feb 202414.3314.3514.3014.3513.93165,000
05 Feb 202414.4314.4414.3114.3313.91186,300
02 Feb 202414.4014.4514.3414.4314.00233,100
01 Feb 202414.3514.4314.2714.3713.95181,400
31 Jan 202414.2914.3314.2414.3013.88193,600
30 Jan 202414.2514.2914.2314.2613.84171,000
29 Jan 202414.2014.2314.1414.2313.81202,200
26 Jan 202414.2014.2114.1514.1813.76215,600
25 Jan 202414.2514.2914.1414.1813.76159,500
24 Jan 202414.1714.1814.0814.1713.75223,700
23 Jan 202414.1014.1614.0114.0613.65208,200
23 Jan 20240.143 Dividend
22 Jan 202414.0914.2014.0914.1613.60173,900
19 Jan 202414.1814.2013.9814.0113.46250,500
18 Jan 202414.2114.2114.1114.1413.58174,700
17 Jan 202414.2514.2514.1314.2413.68207,000
16 Jan 202414.2914.3114.2014.2513.69232,100
12 Jan 202414.3014.3014.2614.2813.7295,800
11 Jan 202414.1914.2514.1814.2213.66179,000
10 Jan 202414.2214.2914.2114.2213.66139,200
09 Jan 202414.2114.2514.2114.2213.66137,100
08 Jan 202414.2714.2814.2114.2213.66196,700
05 Jan 202414.2114.3014.2114.2413.68146,400
04 Jan 202414.2014.2614.1914.2213.66190,900
03 Jan 202414.2514.2514.1714.2313.67100,500
02 Jan 202414.1414.2814.1014.2413.68203,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...