WESTERN ASSET INFLATION MANAGE $18.23

up +0.03


17/5/2013 04:17 PM  |  NYSE : IMF  |  Industries :
Type:

IMF historical data

Date Open High Low Close Volume
5/17/2013 18.20 18.28 18.20 18.23 105
5/16/2013 18.15 18.25 18.15 18.20 283
5/15/2013 18.30 18.30 18.20 18.20 136
5/14/2013 18.35 18.37 18.25 18.30 214
5/13/2013 18.25 18.38 18.25 18.35 174
5/10/2013 18.36 18.40 18.27 18.30 408
5/9/2013 18.32 18.40 18.31 18.39 126
5/8/2013 18.39 18.46 18.36 18.37 66
5/7/2013 18.39 18.41 18.30 18.34 264
5/6/2013 18.44 18.45 18.38 18.40 352
5/3/2013 18.45 18.45 18.38 18.44 127
5/2/2013 18.44 18.48 18.39 18.44 118
5/1/2013 18.42 18.46 18.36 18.44 103
4/30/2013 18.43 18.45 18.36 18.36 109
4/29/2013 18.53 18.53 18.45 18.46 123
4/26/2013 18.50 18.55 18.45 18.49 87
4/25/2013 18.44 18.49 18.38 18.49 165
4/24/2013 18.40 18.49 18.40 18.44 101
4/23/2013 18.31 18.48 18.31 18.40 61
4/22/2013 18.31 18.41 18.30 18.31 139
4/19/2013 18.38 18.38 18.35 18.37 115
4/18/2013 18.39 18.42 18.37 18.39 77
4/17/2013 18.46 18.58 18.40 18.40 110
4/16/2013 18.59 18.59 18.50 18.54 122
4/15/2013 18.55 18.60 18.55 18.55 83
4/12/2013 18.54 18.58 18.54 18.57 74
4/11/2013 18.55 18.75 18.55 18.55 189
4/10/2013 18.69 18.69 18.47 18.57 68
4/9/2013 18.74 18.74 18.65 18.69 116
4/8/2013 18.65 18.74 18.65 18.74 78
4/5/2013 18.60 18.71 18.52 18.70 71
4/4/2013 18.59 18.61 18.47 18.49 185
4/3/2013 18.49 18.80 18.45 18.60 397
4/2/2013 18.43 18.51 18.40 18.45 93
4/1/2013 18.54 18.56 18.41 18.42 151
3/28/2013 18.46 18.52 18.42 18.46 175
3/27/2013 18.44 18.45 18.39 18.40 134
3/26/2013 18.37 18.45 18.35 18.38 125
3/25/2013 18.39 18.45 18.33 18.35 93
3/22/2013 18.43 18.49 18.39 18.39 89
3/21/2013 18.51 18.51 18.39 18.39 141
3/20/2013 18.32 18.47 18.32 18.42 67
3/19/2013 18.33 18.44 18.33 18.35 95
3/18/2013 18.29 18.37 18.29 18.36 125
3/15/2013 18.28 18.32 18.22 18.30 162
3/14/2013 18.26 18.29 18.26 18.28 120
3/13/2013 18.35 18.35 18.25 18.26 220
3/12/2013 18.35 18.43 18.35 18.35 69
3/11/2013 18.35 18.42 18.33 18.35 194
3/8/2013 18.40 18.41 18.36 18.36 131
3/7/2013 18.40 18.50 18.40 18.41 94
3/6/2013 18.42 18.48 18.42 18.43 124
3/5/2013 18.42 18.54 18.42 18.50 60
3/4/2013 18.41 18.43 18.38 18.42 228
3/1/2013 18.39 18.45 18.39 18.40 127
2/28/2013 18.40 18.49 18.40 18.45 267
2/27/2013 18.36 18.42 18.36 18.41 167
2/26/2013 18.39 18.44 18.37 18.38 89
2/25/2013 18.38 18.45 18.38 18.40 151
2/22/2013 18.44 18.44 18.35 18.41 118
2/21/2013 18.47 18.49 18.35 18.35 109
2/20/2013 18.38 18.41 18.37 18.38 170
2/19/2013 18.38 18.41 18.35 18.40 131
2/15/2013 18.31 18.40 18.31 18.39 67
2/14/2013 18.37 18.46 18.36 18.38 166
2/13/2013 18.55 18.55 18.45 18.47 110
2/12/2013 18.46 18.53 18.46 18.51 124
2/11/2013 18.48 18.49 18.46 18.46 188
2/8/2013 18.49 18.53 18.48 18.48 105
2/7/2013 18.50 18.55 18.49 18.49 89
2/6/2013 18.53 18.58 18.50 18.50 202
2/5/2013 18.51 18.57 18.50 18.50 116
2/4/2013 18.56 18.59 18.55 18.55 78
2/1/2013 18.61 18.64 18.56 18.57 158
1/31/2013 18.57 18.58 18.54 18.56 138
1/30/2013 18.54 18.59 18.53 18.54 106
1/29/2013 18.66 18.66 18.52 18.56 112
1/28/2013 18.66 18.66 18.55 18.61 146
1/25/2013 18.74 18.74 18.66 18.70 214
1/24/2013 18.65 18.78 18.64 18.72 135
1/23/2013 18.76 18.78 18.68 18.69 209
1/22/2013 18.57 18.75 18.57 18.69 248
1/18/2013 18.63 18.69 18.60 18.62 184
1/17/2013 18.66 18.66 18.60 18.62 95
1/16/2013 18.66 18.75 18.60 18.65 106
1/15/2013 18.78 18.80 18.60 18.75 178
1/14/2013 18.65 19.12 18.62 18.72 280
1/11/2013 18.64 18.66 18.62 18.63 129
1/10/2013 18.48 18.66 18.48 18.62 182
1/9/2013 18.67 18.67 18.60 18.60 84
1/8/2013 18.57 18.66 18.55 18.60 138
1/7/2013 18.70 18.70 18.51 18.59 192
1/4/2013 18.64 18.74 18.54 18.68 240
1/3/2013 18.78 18.78 18.57 18.60 130
1/2/2013 18.85 18.87 18.68 18.73 128
12/31/2012 18.88 18.88 18.78 18.79 148
12/28/2012 18.94 18.98 18.68 18.98 128
12/27/2012 18.69 18.74 18.57 18.74 85
12/26/2012 18.49 18.61 18.49 18.56 105
12/24/2012 18.81 18.81 18.52 18.54 101
Marketplace
Trading Center