Western Asset Investment Grade Opportunity Trust Inc. (IGI)
NYSE: IGI · Real-Time Price · USD
16.29
-0.11 (-0.67%)
May 13, 2025, 4:00 PM - Market closed
IGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 16.47 | 16.47 | 16.29 | 16.29 | 16.29 | -0.67% | 9,781 |
| May 12, 2025 | 16.45 | 16.45 | 16.34 | 16.40 | 16.40 | - | 4,143 |
| May 9, 2025 | 16.36 | 16.40 | 16.28 | 16.40 | 16.40 | 0.43% | 5,332 |
| May 8, 2025 | 16.31 | 16.37 | 16.01 | 16.33 | 16.33 | -0.01% | 18,027 |
| May 7, 2025 | 16.31 | 16.35 | 16.17 | 16.33 | 16.33 | 0.37% | 6,855 |
| May 6, 2025 | 16.34 | 16.34 | 16.24 | 16.27 | 16.27 | 0.06% | 1,972 |
| May 5, 2025 | 16.22 | 16.30 | 16.21 | 16.26 | 16.26 | 0.12% | 6,532 |
| May 2, 2025 | 16.29 | 16.37 | 16.24 | 16.24 | 16.24 | -0.43% | 7,936 |
| May 1, 2025 | 16.33 | 16.36 | 16.31 | 16.31 | 16.31 | - | 12,276 |
| Apr 30, 2025 | 16.25 | 16.34 | 16.23 | 16.31 | 16.31 | -0.18% | 9,272 |
| Apr 29, 2025 | 16.21 | 16.38 | 16.21 | 16.34 | 16.34 | 0.62% | 5,973 |
| Apr 28, 2025 | 16.30 | 16.30 | 16.20 | 16.24 | 16.24 | 0.18% | 6,528 |
| Apr 25, 2025 | 16.21 | 16.26 | 16.16 | 16.21 | 16.21 | 0.39% | 5,830 |
| Apr 24, 2025 | 16.00 | 16.15 | 16.00 | 16.15 | 16.15 | 0.99% | 5,407 |
| Apr 23, 2025 | 16.03 | 16.09 | 15.96 | 15.99 | 15.99 | 0.12% | 8,614 |
| Apr 22, 2025 | 16.08 | 16.12 | 15.96 | 15.97 | 15.90 | 0.10% | 12,529 |
| Apr 21, 2025 | 16.06 | 16.15 | 15.93 | 15.96 | 15.88 | -1.02% | 4,064 |
| Apr 17, 2025 | 16.29 | 16.29 | 16.03 | 16.12 | 16.05 | -0.06% | 5,651 |
| Apr 16, 2025 | 16.17 | 16.21 | 16.07 | 16.13 | 16.06 | 0.44% | 7,736 |
| Apr 15, 2025 | 16.21 | 16.22 | 16.01 | 16.06 | 15.99 | 0.13% | 12,741 |
| Apr 14, 2025 | 15.95 | 16.04 | 15.92 | 16.04 | 15.97 | 0.87% | 2,589 |
| Apr 11, 2025 | 15.84 | 16.44 | 15.76 | 15.90 | 15.83 | 0.51% | 9,654 |
| Apr 10, 2025 | 16.12 | 16.30 | 15.77 | 15.82 | 15.75 | -1.80% | 10,247 |
| Apr 9, 2025 | 16.00 | 16.11 | 15.70 | 16.11 | 16.04 | 0.37% | 30,656 |
| Apr 8, 2025 | 16.75 | 16.75 | 16.05 | 16.05 | 15.98 | -0.83% | 26,828 |
| Apr 7, 2025 | 16.39 | 16.72 | 16.14 | 16.19 | 16.11 | -1.61% | 7,978 |
| Apr 4, 2025 | 16.70 | 16.70 | 16.45 | 16.45 | 16.38 | -0.96% | 15,968 |
| Apr 3, 2025 | 16.70 | 16.70 | 16.58 | 16.61 | 16.54 | -0.18% | 12,242 |
| Apr 2, 2025 | 16.70 | 16.70 | 16.60 | 16.64 | 16.57 | -0.06% | 8,093 |
| Apr 1, 2025 | 16.57 | 16.66 | 16.57 | 16.65 | 16.58 | 0.42% | 3,921 |
| Mar 31, 2025 | 16.55 | 16.61 | 16.52 | 16.58 | 16.51 | 0.18% | 9,390 |
| Mar 28, 2025 | 16.54 | 16.66 | 16.47 | 16.55 | 16.48 | 0.30% | 16,034 |
| Mar 27, 2025 | 16.58 | 16.58 | 16.48 | 16.50 | 16.43 | -0.37% | 2,881 |
| Mar 26, 2025 | 16.62 | 16.62 | 16.54 | 16.56 | 16.49 | 0.07% | 3,652 |
| Mar 25, 2025 | 16.53 | 16.57 | 16.51 | 16.55 | 16.48 | 0.12% | 6,850 |
| Mar 24, 2025 | 16.55 | 16.67 | 16.48 | 16.53 | 16.46 | -0.24% | 4,902 |
| Mar 21, 2025 | 16.77 | 16.79 | 16.56 | 16.57 | 16.43 | -0.36% | 10,946 |
| Mar 20, 2025 | 16.73 | 16.73 | 16.57 | 16.63 | 16.49 | -0.06% | 10,318 |
| Mar 19, 2025 | 16.60 | 16.68 | 16.55 | 16.64 | 16.50 | 0.54% | 15,585 |
| Mar 18, 2025 | 16.60 | 16.76 | 16.53 | 16.55 | 16.41 | - | 14,995 |
| Mar 17, 2025 | 16.65 | 16.67 | 16.53 | 16.55 | 16.41 | 0.06% | 17,051 |
| Mar 14, 2025 | 16.73 | 16.86 | 16.54 | 16.54 | 16.40 | -0.30% | 16,420 |
| Mar 13, 2025 | 16.74 | 16.87 | 16.56 | 16.59 | 16.45 | -0.66% | 15,887 |
| Mar 12, 2025 | 16.53 | 16.86 | 16.53 | 16.70 | 16.56 | 0.85% | 28,326 |
| Mar 11, 2025 | 16.55 | 16.59 | 16.49 | 16.56 | 16.42 | 0.06% | 33,597 |
| Mar 10, 2025 | 16.50 | 16.63 | 16.49 | 16.55 | 16.41 | 0.30% | 21,180 |
| Mar 7, 2025 | 16.43 | 16.67 | 16.43 | 16.50 | 16.36 | -0.06% | 22,656 |
| Mar 6, 2025 | 16.51 | 16.63 | 16.49 | 16.51 | 16.37 | -0.60% | 20,387 |
| Mar 5, 2025 | 16.59 | 16.72 | 16.55 | 16.61 | 16.47 | -0.12% | 30,635 |
| Mar 4, 2025 | 16.71 | 16.71 | 16.62 | 16.63 | 16.49 | -0.66% | 26,034 |