STOCKS TRADE MIXED AS MICRON WEIGHS, WITH DATA IN FOCUS

Chewy, Petco shares soar as 'Roaring Kitty' posts dog image on X

Western Asset Corporate Bond C (LWBOX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

10.52

-0.07

(-0.66%)

As of 08:05AM EDT. Market open.

Time Period:

Jun 27, 2023 - Jun 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2024	-	-	-	-	-	-
Jun 26, 2024	10.52	10.52	10.52	10.52	10.52	-
Jun 25, 2024	10.59	10.59	10.59	10.59	10.59	-
Jun 24, 2024	10.59	10.59	10.59	10.59	10.59	-
Jun 21, 2024	10.57	10.57	10.57	10.57	10.57	-
Jun 20, 2024	10.57	10.57	10.57	10.57	10.57	-
Jun 18, 2024	10.60	10.60	10.60	10.60	10.60	-
Jun 17, 2024	10.56	10.56	10.56	10.56	10.56	-
Jun 14, 2024	10.61	10.61	10.61	10.61	10.61	-
Jun 13, 2024	10.60	10.60	10.60	10.60	10.60	-
Jun 12, 2024	10.56	10.56	10.56	10.56	10.56	-
Jun 11, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 10, 2024	10.46	10.46	10.46	10.46	10.46	-
Jun 07, 2024	10.48	10.48	10.48	10.48	10.48	-
Jun 06, 2024	10.58	10.58	10.58	10.58	10.58	-
Jun 05, 2024	10.58	10.58	10.58	10.58	10.58	-
Jun 04, 2024	10.55	10.55	10.55	10.55	10.55	-
Jun 03, 2024	10.51	10.51	10.51	10.51	10.51	-
May 31, 2024	10.42	10.42	10.42	10.42	10.42	-
May 31, 2024	0.039 Dividend
May 30, 2024	10.42	10.42	10.42	10.42	10.38	-
May 29, 2024	10.39	10.39	10.39	10.39	10.35	-
May 28, 2024	10.45	10.45	10.45	10.45	10.41	-
May 24, 2024	10.49	10.49	10.49	10.49	10.45	-
May 23, 2024	10.49	10.49	10.49	10.49	10.45	-
May 22, 2024	10.52	10.52	10.52	10.52	10.48	-
May 21, 2024	10.54	10.54	10.54	10.54	10.50	-
May 20, 2024	10.52	10.52	10.52	10.52	10.48	-
May 17, 2024	10.53	10.53	10.53	10.53	10.49	-
May 16, 2024	10.56	10.56	10.56	10.56	10.52	-
May 15, 2024	10.57	10.57	10.57	10.57	10.53	-
May 14, 2024	10.49	10.49	10.49	10.49	10.45	-
May 13, 2024	10.47	10.47	10.47	10.47	10.43	-
May 10, 2024	10.46	10.46	10.46	10.46	10.42	-
May 09, 2024	10.49	10.49	10.49	10.49	10.45	-
May 08, 2024	10.47	10.47	10.47	10.47	10.43	-
May 07, 2024	10.50	10.50	10.50	10.50	10.46	-
May 06, 2024	10.48	10.48	10.48	10.48	10.44	-
May 03, 2024	10.46	10.46	10.46	10.46	10.42	-
May 02, 2024	10.39	10.39	10.39	10.39	10.35	-
May 01, 2024	10.36	10.36	10.36	10.36	10.32	-
Apr 30, 2024	10.32	10.32	10.32	10.32	10.28	-
Apr 30, 2024	0.036 Dividend
Apr 29, 2024	10.36	10.36	10.36	10.36	10.29	-
Apr 26, 2024	10.32	10.32	10.32	10.32	10.25	-
Apr 25, 2024	10.29	10.29	10.29	10.29	10.22	-
Apr 24, 2024	10.33	10.33	10.33	10.33	10.26	-
Apr 23, 2024	10.36	10.36	10.36	10.36	10.29	-
Apr 22, 2024	10.34	10.34	10.34	10.34	10.27	-
Apr 19, 2024	10.33	10.33	10.33	10.33	10.26	-
Apr 18, 2024	10.31	10.31	10.31	10.31	10.24	-
Apr 17, 2024	10.34	10.34	10.34	10.34	10.27	-
Apr 16, 2024	10.29	10.29	10.29	10.29	10.22	-
Apr 15, 2024	10.34	10.34	10.34	10.34	10.27	-
Apr 12, 2024	10.41	10.41	10.41	10.41	10.33	-
Apr 11, 2024	10.41	10.41	10.41	10.41	10.33	-
Apr 10, 2024	10.44	10.44	10.44	10.44	10.36	-
Apr 09, 2024	10.56	10.56	10.56	10.56	10.48	-
Apr 08, 2024	10.52	10.52	10.52	10.52	10.44	-
Apr 05, 2024	10.52	10.52	10.52	10.52	10.44	-
Apr 04, 2024	10.58	10.58	10.58	10.58	10.50	-
Apr 03, 2024	10.55	10.55	10.55	10.55	10.47	-
Apr 02, 2024	10.54	10.54	10.54	10.54	10.46	-
Apr 01, 2024	10.57	10.57	10.57	10.57	10.49	-
Mar 28, 2024	10.65	10.65	10.65	10.65	10.57	-
Mar 28, 2024	0.038 Dividend
Mar 27, 2024	10.64	10.64	10.64	10.64	10.53	-
Mar 26, 2024	10.62	10.62	10.62	10.62	10.51	-
Mar 25, 2024	10.61	10.61	10.61	10.61	10.50	-
Mar 22, 2024	10.64	10.64	10.64	10.64	10.53	-
Mar 21, 2024	10.60	10.60	10.60	10.60	10.49	-
Mar 20, 2024	10.58	10.58	10.58	10.58	10.47	-
Mar 19, 2024	10.56	10.56	10.56	10.56	10.45	-
Mar 18, 2024	10.54	10.54	10.54	10.54	10.43	-
Mar 15, 2024	10.55	10.55	10.55	10.55	10.44	-
Mar 14, 2024	10.56	10.56	10.56	10.56	10.45	-
Mar 13, 2024	10.63	10.63	10.63	10.63	10.52	-
Mar 12, 2024	10.64	10.64	10.64	10.64	10.53	-
Mar 11, 2024	10.67	10.67	10.67	10.67	10.56	-
Mar 08, 2024	10.68	10.68	10.68	10.68	10.57	-
Mar 07, 2024	10.67	10.67	10.67	10.67	10.56	-
Mar 06, 2024	10.65	10.65	10.65	10.65	10.54	-
Mar 05, 2024	10.63	10.63	10.63	10.63	10.52	-
Mar 04, 2024	10.58	10.58	10.58	10.58	10.47	-
Mar 01, 2024	10.59	10.59	10.59	10.59	10.48	-
Feb 29, 2024	10.55	10.55	10.55	10.55	10.44	-
Feb 29, 2024	0.035 Dividend
Feb 28, 2024	10.54	10.54	10.54	10.54	10.39	-
Feb 27, 2024	10.52	10.52	10.52	10.52	10.37	-
Feb 26, 2024	10.54	10.54	10.54	10.54	10.39	-
Feb 23, 2024	10.57	10.57	10.57	10.57	10.42	-
Feb 22, 2024	10.53	10.53	10.53	10.53	10.38	-
Feb 21, 2024	10.51	10.51	10.51	10.51	10.36	-
Feb 20, 2024	10.54	10.54	10.54	10.54	10.39	-
Feb 16, 2024	10.52	10.52	10.52	10.52	10.37	-
Feb 15, 2024	10.55	10.55	10.55	10.55	10.40	-
Feb 14, 2024	10.52	10.52	10.52	10.52	10.37	-
Feb 13, 2024	10.48	10.48	10.48	10.48	10.33	-
Feb 12, 2024	10.59	10.59	10.59	10.59	10.44	-
Feb 09, 2024	10.58	10.58	10.58	10.58	10.43	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,894.56+100.66(+0.46%)

S&P 5005,470.53-7.37(-0.13%)

DOW39,047.67-80.13(-0.20%)

CAD/USD0.7304+0.0004(+0.06%)

CRUDE OIL81.67+0.77(+0.95%)

Bitcoin CAD84,569.12+960.34(+1.15%)

STOCKS TRADE MIXED AS MICRON WEIGHS, WITH DATA IN FOCUS

Western Asset Corporate Bond C (LWBOX)

S&P/TSX
21,894.56
+100.66(+0.46%)

S&P 500
5,470.53
-7.37(-0.13%)

DOW
39,047.67
-80.13(-0.20%)

CAD/USD
0.7304
+0.0004(+0.06%)

CRUDE OIL
81.67
+0.77(+0.95%)

Bitcoin CAD
84,569.12
+960.34(+1.15%)