NYSE - Delayed Quote USD

Western Asset Diversified Income Fund (WDI)

Compare
12.85
-0.56
(-4.18%)
At close: 4:00:02 PM EDT
12.85
0.00
(0.00%)
After hours: 4:32:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202512.7513.1012.4412.8512.85773,744
Apr 4, 202514.0714.1313.4113.4113.41525,100
Apr 3, 202514.3414.3814.2314.2714.27178,400
Apr 2, 202514.4514.5314.4014.4714.47141,300
Apr 1, 202514.5014.5714.3514.4214.42156,600
Mar 31, 202514.4514.4914.3714.4514.45234,000
Mar 28, 202514.5014.5914.4514.4614.46122,200
Mar 27, 202514.5014.5914.5014.5514.55105,500
Mar 26, 202514.6914.7314.5314.5414.5492,000
Mar 25, 202514.7114.7114.6014.6514.65141,200
Mar 24, 2025 0.15 Dividend
Mar 24, 202514.5214.6714.5214.6514.65237,700
Mar 21, 202514.6514.6714.5914.6514.50180,300
Mar 20, 202514.5114.6614.5114.6214.47153,800
Mar 19, 202514.4714.6014.4714.6014.45125,700
Mar 18, 202514.5514.5714.4714.5114.3683,600
Mar 17, 202514.5314.5614.4814.5314.38166,300
Mar 14, 202514.4514.5014.4114.4714.32124,800
Mar 13, 202514.4014.4814.3814.4014.25126,400
Mar 12, 202514.4414.5014.4014.4314.28120,800
Mar 11, 202514.5114.5614.3914.4314.28219,100
Mar 10, 202514.4914.5414.4314.4614.31226,100
Mar 7, 202514.6414.6614.5014.5414.39323,500
Mar 6, 202514.6514.7214.5914.6014.45221,600
Mar 5, 202514.6814.7914.5814.7514.60204,500
Mar 4, 202514.8514.8914.6414.6414.49324,900
Mar 3, 202515.0015.0014.8214.8514.70374,100
Feb 28, 202515.1115.1614.9415.0014.85263,900
Feb 27, 202515.1515.1615.0615.0814.93112,700
Feb 26, 202515.0815.1515.0315.1214.97162,500
Feb 25, 202515.1415.1515.0915.1214.97116,200
Feb 24, 202515.0615.1515.0015.1014.95136,400
Feb 21, 2025 0.15 Dividend
Feb 21, 202515.0315.1515.0315.0714.92176,200
Feb 20, 202515.2315.2715.1815.2014.90145,600
Feb 19, 202515.2215.2815.2015.2214.92171,600
Feb 18, 202515.2015.2815.1815.2614.96213,700
Feb 14, 202515.2115.2515.1515.2014.90156,200
Feb 13, 202515.2115.2615.1115.1514.85251,400
Feb 12, 202515.1415.1815.0915.1214.82102,300
Feb 11, 202515.1515.1815.1115.1714.87160,500
Feb 10, 202515.0715.1515.0115.1314.8396,600
Feb 7, 202515.1315.2215.0115.0514.75153,400
Feb 6, 202515.1415.2115.1015.1314.83129,900
Feb 5, 202515.1115.1515.0115.1414.84137,500
Feb 4, 202515.0415.1415.0015.0614.76256,000
Feb 3, 202514.9815.0114.7514.9814.68199,000
Jan 31, 202514.9515.0814.8615.0214.72150,200
Jan 30, 202514.7814.8914.6214.8814.58112,300
Jan 29, 202514.8614.9514.7014.8214.53118,800
Jan 28, 202514.8014.9814.7514.8214.53182,600
Jan 27, 202514.7815.0014.7514.8014.51220,700
Jan 24, 2025 0.15 Dividend
Jan 24, 202514.7814.9414.7814.8614.56170,500
Jan 23, 202514.9915.0414.8914.9814.54247,100
Jan 22, 202514.8914.9614.8314.9514.51201,900
Jan 21, 202514.8314.8914.8014.8914.45186,100
Jan 17, 202514.7214.8214.7214.7314.29152,600
Jan 16, 202514.7214.7314.6314.7214.28158,800
Jan 15, 202514.6114.7214.5614.6514.22163,100
Jan 14, 202514.4914.5414.4014.5214.09172,100
Jan 13, 202514.4514.5314.3514.4314.00181,600
Jan 10, 202514.4914.5014.4014.4514.02141,400
Jan 8, 202514.4914.5814.4014.5114.08208,000
Jan 7, 202514.4914.5414.4314.4614.03175,400
Jan 6, 202514.5514.5514.4514.4814.05197,700
Jan 3, 202514.5214.5214.4514.5014.07161,900
Jan 2, 202514.3414.4814.2914.4314.00191,900
Dec 31, 202414.2814.3514.1614.2513.83303,700
Dec 30, 202414.1514.2514.1114.2013.78383,900
Dec 27, 202414.3814.4114.1914.2413.82249,800
Dec 26, 202414.3414.5414.3414.3813.95222,700
Dec 24, 202414.4514.5314.3114.3413.92294,400
Dec 23, 2024 0.15 Dividend
Dec 23, 202414.3914.4514.3114.4113.98282,200
Dec 20, 202414.3514.4914.2614.4413.87321,900
Dec 19, 202414.3614.4314.2514.3413.77340,400
Dec 18, 202414.7914.7914.2514.3813.81587,200
Dec 17, 202414.9214.9214.6914.7314.15207,500
Dec 16, 202415.0115.0314.8214.9014.31215,500
Dec 13, 202414.9515.0014.8814.9814.39249,000
Dec 12, 202414.9815.0314.8414.8914.30223,700
Dec 11, 202415.1015.1514.9815.0014.41170,500
Dec 10, 202414.9815.1014.9715.0314.43172,600
Dec 9, 202415.0315.1415.0015.0014.41142,200
Dec 6, 202415.1615.1815.0115.0314.43163,200
Dec 5, 202415.0615.1415.0315.0714.47194,900
Dec 4, 202415.1015.1315.0115.0414.44171,900
Dec 3, 202415.0115.1515.0015.1014.50264,400
Dec 2, 202415.0215.0314.9114.9714.38285,400
Nov 29, 202414.9014.9714.8614.9314.34119,200
Nov 27, 202414.7514.8614.6914.8414.25214,700
Nov 26, 202414.7514.8514.6614.6914.11243,200
Nov 25, 202414.8314.9014.7214.7514.17251,600
Nov 22, 202414.6614.8314.6114.7814.19228,600
Nov 21, 2024 0.15 Dividend
Nov 21, 202414.6914.7414.6414.6914.11310,300
Nov 20, 202414.6914.8614.6914.8014.07191,100
Nov 19, 202414.7414.8214.6514.7113.98239,800
Nov 18, 202414.6114.7414.6014.7213.99101,400
Nov 15, 202414.8414.8414.5114.6013.88503,600
Nov 14, 202414.9114.9314.8114.8214.09157,900
Nov 13, 202414.9514.9914.8114.8614.13295,300
Nov 12, 202415.1515.1714.9014.9314.19266,800
Nov 11, 202415.1915.2415.1715.1714.42139,400
Nov 8, 202415.1515.2015.1115.1914.44124,100
Nov 7, 202415.1315.1315.0215.1114.37298,200
Nov 6, 202415.0715.1315.0115.0514.31215,600
Nov 5, 202415.0815.1815.0015.0414.30175,000
Nov 4, 202415.1215.1815.0315.0514.31179,900
Nov 1, 202415.1615.2015.0415.0714.33176,000
Oct 31, 202415.0015.0914.9415.0914.35157,700
Oct 30, 202414.8314.9914.7614.9814.24172,200
Oct 29, 202415.0715.1314.8714.8714.14350,600
Oct 28, 202415.2915.3315.1315.1514.40235,600
Oct 25, 202415.2215.2915.2015.2914.54171,200
Oct 24, 2024 0.15 Dividend
Oct 24, 202415.2315.2615.1515.2514.50200,900
Oct 23, 202415.4015.4415.2715.2814.38133,500
Oct 22, 202415.4215.4715.3615.4014.50164,000
Oct 21, 202415.4315.5215.3615.3814.48255,500
Oct 18, 202415.5915.5915.4715.5014.59177,300
Oct 17, 202415.5915.6115.5215.5414.63169,900
Oct 16, 202415.6015.6415.5315.6314.71170,900
Oct 15, 202415.6515.6515.5515.6014.69169,200
Oct 14, 202415.6215.6815.5515.5714.66171,100
Oct 11, 202415.5415.6315.5215.5914.68103,900
Oct 10, 202415.6015.6315.5315.5914.68223,300
Oct 9, 202415.6315.7315.5515.5914.68207,100
Oct 8, 202415.6415.7315.6315.6814.76152,900
Oct 7, 202415.6515.7015.5615.5814.67154,400
Oct 4, 202415.6015.6815.5215.6514.73179,800
Oct 3, 202415.6215.6315.5115.5814.67154,000
Oct 2, 202415.7015.7315.6315.6714.75149,500
Oct 1, 202415.6515.8015.6015.6714.75241,700
Sep 30, 202415.6015.7115.5515.6814.76206,700
Sep 27, 202415.5315.5915.4615.5714.66146,200
Sep 26, 202415.6115.6315.5015.5014.59172,700
Sep 25, 202415.6215.6815.5815.6314.71132,200
Sep 24, 202415.6015.7015.4915.6214.71181,800
Sep 23, 2024 0.15 Dividend
Sep 23, 202415.5715.6115.4515.5214.61191,300
Sep 20, 202415.7315.7415.6515.6614.60133,700
Sep 19, 202415.8115.8415.6715.7314.67237,500
Sep 18, 202415.7315.8315.6415.7214.66267,700
Sep 17, 202415.6615.7115.6315.7014.64260,200
Sep 16, 202415.5115.6615.5115.6614.60181,300
Sep 13, 202415.5715.5715.4915.5114.46199,200
Sep 12, 202415.5015.5115.4115.4814.43121,500
Sep 11, 202415.5115.5115.3715.4814.43143,900
Sep 10, 202415.3015.5015.3015.4614.42226,000
Sep 9, 202415.4015.4015.3015.3114.28157,500
Sep 6, 202415.4115.4815.3115.4214.38282,500
Sep 5, 202415.3715.4615.2415.4614.42203,300
Sep 4, 202415.2515.4415.2515.3214.29276,500
Sep 3, 202415.3015.3015.2015.2514.22236,000
Aug 30, 202415.2015.2615.1215.2314.20196,100
Aug 29, 202415.1215.1715.0715.1314.11231,800
Aug 28, 202415.2315.2315.1115.1514.13158,200
Aug 27, 202415.1615.1815.0715.1814.15234,000
Aug 26, 202415.1715.2315.0915.1614.14276,900
Aug 23, 2024 0.15 Dividend
Aug 23, 202415.2015.2615.0715.1714.15275,100
Aug 22, 202415.4515.4815.2015.2814.11325,300
Aug 21, 202415.5115.5115.3015.4214.24228,900
Aug 20, 202415.5315.5415.4415.4614.28226,700
Aug 19, 202415.5015.5115.4415.4814.29205,000
Aug 16, 202415.3515.5015.3515.5014.31264,600
Aug 15, 202415.3015.3415.2715.2914.12232,000
Aug 14, 202415.2615.3615.2315.2514.08304,300
Aug 13, 202415.0515.2215.0515.1714.01193,100
Aug 12, 202415.1015.2014.9215.0513.90258,100
Aug 9, 202414.9815.2214.9415.1013.94149,200
Aug 8, 202414.9115.0314.8914.9413.80179,500
Aug 7, 202414.9615.0214.8314.8813.74239,900
Aug 6, 202414.8514.8914.7214.8313.69246,300
Aug 5, 202414.7814.8514.6714.7513.62320,600
Aug 2, 202415.1215.2215.0215.0413.89261,000
Aug 1, 202415.1815.2415.0415.1814.02260,900
Jul 31, 202415.1215.1515.0015.1513.99198,200
Jul 30, 202414.8315.0214.8315.0013.85115,800
Jul 29, 202414.9814.9814.8714.8713.73165,900
Jul 26, 202414.9114.9714.8614.9513.80158,500
Jul 25, 202414.7214.8814.7214.8113.68171,900
Jul 24, 2024 0.15 Dividend
Jul 24, 202414.8414.8814.6914.7213.59220,400
Jul 23, 202415.0015.0714.9815.0613.77190,800
Jul 22, 202414.9414.9914.9014.9913.70245,300
Jul 19, 202414.8514.8914.7814.8813.60172,100
Jul 18, 202414.9114.9914.7514.7913.52226,400
Jul 17, 202414.8814.9514.8414.9013.62229,200
Jul 16, 202415.0315.0614.8814.9213.64360,600
Jul 15, 202415.0815.0814.9615.0213.73304,200
Jul 12, 202414.9815.0114.9215.0113.72182,000
Jul 11, 202414.9115.0014.8614.9113.63279,000
Jul 10, 202414.8614.9614.8214.9613.68303,700
Jul 9, 202414.7514.8214.7514.8213.55264,600
Jul 8, 202414.8214.8214.7014.7313.47127,300
Jul 5, 202414.8414.8614.7314.8013.53150,400
Jul 3, 202414.6614.8114.6314.7913.52199,100
Jul 2, 202414.5414.6314.5114.6313.38214,500
Jul 1, 202414.4514.4814.4114.4813.24182,800
Jun 28, 202414.4514.4814.3814.4113.17118,000
Jun 27, 202414.4914.4914.3614.4013.17220,200
Jun 26, 202414.3014.4414.2914.4213.18288,300
Jun 25, 202414.5714.5914.4014.4213.18261,500
Jun 24, 202414.5214.5314.4014.5313.28152,200
Jun 21, 2024 0.15 Dividend
Jun 21, 202414.4414.5014.4014.4613.22199,500
Jun 20, 202414.5514.6814.5114.6213.23247,300
Jun 18, 202414.6714.7014.5114.5713.18256,600
Jun 17, 202414.8014.8014.6014.6413.25261,300
Jun 14, 202414.6514.8014.6514.7813.37175,900
Jun 13, 202414.7114.7314.6414.7313.33169,300
Jun 12, 202414.7414.7814.6114.6713.28220,800
Jun 11, 202414.5814.6314.4814.6313.24185,400
Jun 10, 202414.4514.5514.4514.5213.14152,000
Jun 7, 202414.4414.5014.3814.5013.12178,500
Jun 6, 202414.4414.5214.4314.4713.09158,200
Jun 5, 202414.4814.4814.4114.4813.10168,000
Jun 4, 202414.3514.4414.3114.4313.06348,500
Jun 3, 202414.5014.5014.2814.3913.02268,400
May 31, 202414.3414.4914.2714.4213.05273,300
May 30, 202414.3414.3814.1814.2912.93454,000
May 29, 202414.3614.4114.2314.2712.91341,000
May 28, 202414.4814.5114.3414.3612.99316,000
May 24, 202414.5214.5314.3614.4513.08301,500
May 23, 202414.6314.6314.4314.4713.09217,100
May 22, 2024 0.14 Dividend
May 22, 202414.7414.7414.4914.5213.14324,800
May 21, 202414.8414.8414.7714.8213.28242,200
May 20, 202414.8514.8614.7114.8013.26239,000
May 17, 202414.7014.8314.6914.7913.25440,000
May 16, 202414.6014.7014.5914.6713.15300,900
May 15, 202414.5614.6014.5014.5813.07339,500
May 14, 202414.6314.6314.4014.4712.97310,900
May 13, 202414.6014.6114.5214.5813.07180,400
May 10, 202414.5214.6014.5114.5313.02175,400
May 9, 202414.4214.5814.4114.5813.07381,300
May 8, 202414.4514.4914.4114.4712.97259,500
May 7, 202414.4614.4614.4014.4312.93182,700
May 6, 202414.3514.4814.3114.3412.85241,600
May 3, 202414.2014.2514.1714.2412.76261,500
May 2, 202414.0814.1314.0414.0912.63295,000
May 1, 202414.1314.1914.0514.0712.61505,100
Apr 30, 202414.1514.1814.0214.0712.61416,800
Apr 29, 202414.1614.1714.1114.1712.70122,700
Apr 26, 202414.0314.1414.0014.1212.65123,500
Apr 25, 202413.9614.0113.9313.9812.5392,000
Apr 24, 202414.0514.1314.0214.0312.57138,600
Apr 23, 202414.0214.1514.0214.0512.59124,300
Apr 22, 2024 0.14 Dividend
Apr 22, 202414.0214.0913.9914.0612.60206,500
Apr 19, 202414.1214.2314.1114.2212.61299,700
Apr 18, 202413.9014.0813.9014.0612.47253,100
Apr 17, 202413.8513.9513.7713.9412.37248,300
Apr 16, 202413.8513.9613.7513.8212.26283,100
Apr 15, 202414.2314.5213.8713.8912.32267,000
Apr 12, 202414.3514.4114.1814.1912.59141,700
Apr 11, 202414.4214.4514.3014.3512.73161,000
Apr 10, 202414.4714.5214.3514.3812.76199,200
Apr 9, 202414.4214.5214.4214.5212.88134,100
Apr 8, 202414.4314.5514.4014.4512.82219,300

Related Tickers

EIC Eagle Point Income Company Inc.
13.42
-4.76%
 
ASGI Abrdn Global Infrastructure Income Fund
16.85
-3.49%
 
EICC Eagle Point Income Company Inc.
24.83
+0.32%
 
FSCO FS Credit Opportunities Corp.
5.83
-4.11%
 
RLTY Cohen & Steers Real Estate Opportunities & Income Fund
13.62
-3.68%
 
THQ Abrdn Healthcare Opportunities Fund
17.95
-4.01%
 
ARDC Ares Dynamic Credit Allocation Fund, Inc.
12.34
-3.44%
 
NBXG Neuberger Berman Next Generation Connectivity Fund Inc.
10.69
-2.82%
 
XFLT XAI Octagon Floating Rate & Alternative Income Trust
5.25
-2.23%
 
HTD John Hancock Tax-Advantaged Dividend Income Fund
20.98
-5.45%