Australia markets open in 5 hours 39 minutes

Western Asset Diversified Income Fund (WDI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.80+0.01 (+0.07%)
At close: 04:00PM EDT
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 202414.8414.8614.7314.8014.80150,400
03 July 202414.6614.8114.6314.7914.79199,100
02 July 202414.5414.6314.5114.6314.63214,500
01 July 202414.4514.4814.4114.4814.48182,800
28 June 202414.4514.4814.3814.4114.41118,000
27 June 202414.4914.4914.3614.4014.40220,200
26 June 202414.3014.4414.2914.4214.42288,300
25 June 202414.5714.5914.4014.4214.42261,500
24 June 202414.5214.5314.4014.5314.53152,200
21 June 202414.4414.5014.4014.4614.46199,500
21 June 20240.149 Dividend
20 June 202414.5514.6814.5114.6214.47247,300
18 June 202414.6714.7014.5114.5714.42256,600
17 June 202414.8014.8014.6014.6414.49261,300
14 June 202414.6514.8014.6514.7814.63175,900
13 June 202414.7114.7314.6414.7314.58169,300
12 June 202414.7414.7814.6114.6714.52220,800
11 June 202414.5814.6314.4814.6314.48185,400
10 June 202414.4514.5514.4514.5214.37152,000
07 June 202414.4414.5014.3814.5014.35178,500
06 June 202414.4414.5214.4314.4714.32158,200
05 June 202414.4814.4814.4114.4814.33168,000
04 June 202414.3514.4414.3114.4314.28348,500
03 June 202414.5014.5014.2814.3914.24268,400
31 May 202414.3414.4914.2714.4214.27273,300
30 May 202414.3414.3814.1814.2914.14454,000
29 May 202414.3614.4114.2314.2714.12341,000
28 May 202414.4814.5114.3414.3614.21316,000
24 May 202414.5214.5314.3614.4514.30301,500
23 May 202414.6314.6314.4314.4714.32217,100
22 May 202414.7414.7414.4914.5214.37324,800
22 May 20240.144 Dividend
21 May 202414.8414.8414.7714.8214.53242,200
20 May 202414.8514.8614.7114.8014.51239,000
17 May 202414.7014.8314.6914.7914.50440,000
16 May 202414.6014.7014.5914.6714.38300,900
15 May 202414.5614.6014.5014.5814.29339,500
14 May 202414.6314.6314.4014.4714.18310,900
13 May 202414.6014.6114.5214.5814.29180,400
10 May 202414.5214.6014.5114.5314.24175,400
09 May 202414.4214.5814.4114.5814.29381,300
08 May 202414.4514.4914.4114.4714.18259,500
07 May 202414.4614.4614.4014.4314.14182,700
06 May 202414.3514.4814.3114.3414.06241,600
03 May 202414.2014.2514.1714.2413.96261,500
02 May 202414.0814.1314.0414.0913.81295,000
01 May 202414.1314.1914.0514.0713.79505,100
30 Apr 202414.1514.1814.0214.0713.79416,800
29 Apr 202414.1614.1714.1114.1713.89122,700
26 Apr 202414.0314.1414.0014.1213.84123,500
25 Apr 202413.9614.0113.9313.9813.7092,000
24 Apr 202414.0514.1314.0214.0313.75138,600
23 Apr 202414.0214.1514.0214.0513.77124,300
22 Apr 202414.0214.0913.9914.0613.78206,500
22 Apr 20240.144 Dividend
19 Apr 202414.1214.2314.1114.2213.80299,700
18 Apr 202413.9014.0813.9014.0613.64253,100
17 Apr 202413.8513.9513.7713.9413.53248,300
16 Apr 202413.8513.9613.7513.8213.41283,100
15 Apr 202414.2314.5213.8713.8913.48267,000
12 Apr 202414.3514.4114.1814.1913.77141,700
11 Apr 202414.4214.4514.3014.3513.92161,000
10 Apr 202414.4714.5214.3514.3813.95199,200
09 Apr 202414.4214.5214.4214.5214.09134,100
08 Apr 202414.4314.5514.4014.4514.02219,300
05 Apr 202414.3914.4414.3414.4314.00150,500
04 Apr 202414.4514.4714.2914.3413.91194,100
03 Apr 202414.4514.4814.3714.3813.95245,200
02 Apr 202414.4314.4714.3614.4514.02225,600
01 Apr 202414.4914.5114.4314.4714.04204,200
28 Mar 202414.3314.4814.3314.4514.02222,800
27 Mar 202414.3314.3314.2614.3313.90187,900
26 Mar 202414.4214.4614.2314.2813.86368,600
25 Mar 202414.3914.4214.3414.3613.93135,000
22 Mar 202414.4314.4314.3114.3413.91141,500
21 Mar 202414.3814.5214.3814.3913.96127,700
20 Mar 202414.3614.3914.3214.3813.95226,900
20 Mar 20240.144 Dividend
19 Mar 202414.4614.5514.4114.5013.93321,800
18 Mar 202414.4014.4514.4014.4413.87212,500
15 Mar 202414.5114.5414.3914.4313.86151,400
14 Mar 202414.6614.6614.4614.4913.92147,400
13 Mar 202414.4814.5914.4814.5914.02136,500
12 Mar 202414.5514.5714.4814.5213.95186,000
11 Mar 202414.5214.5514.4914.5313.96132,600
08 Mar 202414.5114.5314.4414.5013.93148,100
07 Mar 202414.4614.4914.4214.4513.88100,700
06 Mar 202414.3614.4314.3514.4313.86143,400
05 Mar 202414.4514.4514.3014.3613.79396,100
04 Mar 202414.4814.5114.3514.4513.88321,300
01 Mar 202414.5014.5214.4614.4813.91177,400
29 Feb 202414.3814.4814.3814.4813.91132,700
28 Feb 202414.3614.4114.3414.3813.81157,500
27 Feb 202414.3814.4214.2514.3613.79188,000
26 Feb 202414.3614.3914.2414.3213.76182,100
23 Feb 202414.4214.4214.3214.3613.79219,200
22 Feb 202414.5014.5214.3814.3913.82240,100
21 Feb 202414.4914.5314.4414.5313.96189,900
21 Feb 20240.143 Dividend
20 Feb 202414.5414.6914.5214.6913.97410,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...