IGI Historical Prices
Western Asset Investment Grade Defined Opportunity Trust Inc. · daily open, high, low, close & volume
Trading days
250
Period high
16.87
Period low
15.08
Period change
-7.48%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 15.29 | 15.40 | 15.21 | 15.40 | +0.59% | 13,409 |
| Oct 28, 2026 | 15.39 | 15.39 | 15.27 | 15.31 | -0.07% | 25,330 |
| Oct 27, 2026 | 15.27 | 15.40 | 15.27 | 15.32 | +0.66% | 6,417 |
| Oct 26, 2026 | 15.23 | 15.30 | 15.21 | 15.22 | -0.16% | 15,184 |
| Oct 23, 2026 | 15.28 | 15.36 | 15.24 | 15.24 | -0.43% | 18,256 |
| Oct 22, 2026 | 15.35 | 15.35 | 15.28 | 15.31 | +0.26% | 10,658 |
| Oct 21, 2026 | 15.44 | 15.44 | 15.25 | 15.27 | -0.33% | 13,263 |
| Oct 20, 2026 | 15.29 | 15.35 | 15.28 | 15.32 | +0.07% | 10,554 |
| Oct 19, 2026 | 15.29 | 15.35 | 15.29 | 15.31 | -0.26% | 7,582 |
| Oct 16, 2026 | 15.44 | 15.49 | 15.31 | 15.35 | -0.07% | 22,697 |
| Oct 15, 2026 | 15.31 | 15.39 | 15.31 | 15.36 | +0.39% | 12,432 |
| Oct 14, 2026 | 15.08 | 15.48 | 15.08 | 15.30 | +0.59% | 37,810 |
| Oct 13, 2026 | 15.40 | 15.45 | 15.21 | 15.21 | -0.26% | 19,529 |
| Oct 12, 2026 | 15.40 | 15.40 | 15.12 | 15.25 | -0.52% | 13,321 |
| Oct 9, 2026 | 15.36 | 15.36 | 15.32 | 15.33 | +0.07% | 7,370 |
| Oct 8, 2026 | 15.38 | 15.41 | 15.14 | 15.32 | -0.13% | 12,103 |
| Oct 7, 2026 | 15.39 | 15.45 | 15.31 | 15.34 | +0.07% | 3,243 |
| Oct 6, 2026 | 15.53 | 15.54 | 15.26 | 15.33 | -2.45% | 13,056 |
| Oct 5, 2026 | 15.87 | 15.87 | 15.52 | 15.71 | -0.03% | 2,751 |
| Oct 2, 2026 | 15.94 | 15.94 | 15.72 | 15.72 | +0.19% | 561 |
| Oct 1, 2026 | 15.78 | 15.90 | 15.51 | 15.69 | -1.01% | 6,673 |
| Sep 30, 2026 | 15.78 | 16.05 | 15.78 | 15.85 | +1.02% | 4,237 |
| Sep 29, 2026 | 15.80 | 15.95 | 15.60 | 15.69 | -0.70% | 8,408 |
| Sep 28, 2026 | 15.68 | 15.81 | 15.62 | 15.80 | +0.32% | 2,690 |
| Sep 25, 2026 | 15.90 | 15.90 | 15.66 | 15.75 | +0.00% | 9,935 |
| Sep 24, 2026 | 15.95 | 15.95 | 15.60 | 15.75 | -1.25% | 9,525 |
| Sep 23, 2026 | 16.40 | 16.40 | 15.87 | 15.95 | -1.91% | 11,616 |
| Sep 22, 2026 | 16.43 | 16.43 | 16.05 | 16.26 | +0.93% | 91,662 |
| Sep 21, 2026 | 15.53 | 16.25 | 15.53 | 16.11 | +4.27% | 67,081 |
| Sep 18, 2026 | 15.44 | 15.65 | 15.44 | 15.45 | +0.32% | 23,224 |
| Sep 17, 2026 | 15.46 | 15.52 | 15.31 | 15.40 | +0.39% | 10,491 |
| Sep 16, 2026 | 15.44 | 15.62 | 15.21 | 15.34 | +0.26% | 21,764 |
| Sep 15, 2026 | 15.54 | 15.54 | 15.22 | 15.30 | -0.13% | 44,764 |
| Sep 14, 2026 | 15.70 | 15.83 | 15.08 | 15.32 | -2.23% | 51,778 |
| Sep 11, 2026 | 15.74 | 16.20 | 15.50 | 15.67 | +0.45% | 5,614 |
| Sep 10, 2026 | 15.70 | 15.80 | 15.57 | 15.60 | -0.95% | 9,135 |
| Sep 9, 2026 | 15.81 | 15.94 | 15.75 | 15.75 | -0.19% | 8,214 |
| Sep 8, 2026 | 15.86 | 16.05 | 15.68 | 15.78 | +0.00% | 7,628 |
| Sep 4, 2026 | 15.89 | 15.89 | 15.68 | 15.78 | -0.09% | 21,700 |
| Sep 3, 2026 | 15.88 | 15.88 | 15.73 | 15.79 | -0.03% | 6,393 |
| Sep 2, 2026 | 15.94 | 16.06 | 15.70 | 15.80 | -1.71% | 35,826 |
| Aug 31, 2026 | 16.05 | 16.13 | 16.05 | 16.07 | -0.28% | 8,549 |
| Aug 28, 2026 | 16.14 | 16.14 | 16.01 | 16.12 | +0.56% | 4,048 |
| Aug 27, 2026 | 16.15 | 16.15 | 15.94 | 16.03 | +0.25% | 8,905 |
| Aug 26, 2026 | 16.15 | 16.15 | 15.85 | 15.99 | +0.47% | 5,028 |
| Aug 25, 2026 | 15.95 | 16.05 | 15.88 | 15.91 | +0.22% | 7,697 |
| Aug 24, 2026 | 15.89 | 15.89 | 15.88 | 15.88 | -0.50% | 11,675 |
| Aug 21, 2026 | 16.20 | 16.20 | 15.96 | 15.96 | +0.25% | 12,046 |
| Aug 20, 2026 | 16.04 | 16.04 | 15.92 | 15.92 | -0.93% | 8,791 |
| Aug 19, 2026 | 15.95 | 16.07 | 15.95 | 16.07 | +0.78% | 2,118 |
| Aug 18, 2026 | 15.90 | 15.99 | 15.84 | 15.95 | +0.22% | 6,848 |
| Aug 17, 2026 | 15.97 | 15.98 | 15.89 | 15.91 | -0.03% | 8,905 |
| Aug 14, 2026 | 15.93 | 15.99 | 15.85 | 15.91 | -0.08% | 9,406 |
| Aug 13, 2026 | 15.97 | 15.99 | 15.84 | 15.93 | +0.01% | 9,251 |
| Aug 12, 2026 | 15.85 | 16.00 | 15.82 | 15.93 | +0.47% | 14,249 |
| Aug 11, 2026 | 15.85 | 15.85 | 15.80 | 15.85 | +0.13% | 5,843 |
| Aug 10, 2026 | 15.90 | 15.90 | 15.80 | 15.83 | +0.00% | 21,192 |
| Aug 7, 2026 | 15.84 | 15.89 | 15.73 | 15.83 | +0.51% | 10,073 |
| Aug 6, 2026 | 15.69 | 15.80 | 15.69 | 15.75 | -0.10% | 10,971 |
| Aug 5, 2026 | 16.00 | 16.00 | 15.74 | 15.77 | -0.03% | 13,420 |
| Aug 4, 2026 | 15.76 | 15.85 | 15.72 | 15.77 | +0.62% | 5,596 |
| Aug 3, 2026 | 15.78 | 15.98 | 15.62 | 15.67 | +0.02% | 7,267 |
| Jul 31, 2026 | 15.70 | 15.75 | 15.63 | 15.67 | +0.00% | 7,751 |
| Jul 30, 2026 | 15.70 | 15.70 | 15.57 | 15.67 | -0.19% | 15,343 |
| Jul 29, 2026 | 15.80 | 15.80 | 15.65 | 15.70 | +0.00% | 12,440 |
| Jul 28, 2026 | 15.74 | 15.80 | 15.64 | 15.70 | +0.19% | 14,296 |
| Jul 27, 2026 | 15.93 | 15.93 | 15.56 | 15.67 | -1.04% | 19,872 |
| Jul 24, 2026 | 15.98 | 15.98 | 15.78 | 15.84 | -0.28% | 16,188 |
| Jul 23, 2026 | 15.91 | 15.91 | 15.84 | 15.88 | -0.19% | 7,868 |
| Jul 22, 2026 | 16.00 | 16.20 | 15.85 | 15.91 | -0.34% | 9,337 |
| Jul 21, 2026 | 16.06 | 16.12 | 15.93 | 15.96 | -0.78% | 25,851 |
| Jul 20, 2026 | 16.09 | 16.19 | 16.07 | 16.09 | +0.00% | 7,675 |
| Jul 17, 2026 | 16.12 | 16.17 | 16.06 | 16.09 | +0.44% | 7,736 |
| Jul 16, 2026 | 16.05 | 16.05 | 16.01 | 16.02 | +0.00% | 4,106 |
| Jul 15, 2026 | 16.12 | 16.16 | 16.00 | 16.02 | -0.40% | 7,254 |
| Jul 14, 2026 | 16.20 | 16.20 | 16.02 | 16.08 | +0.09% | 4,477 |
| Jul 13, 2026 | 16.20 | 16.20 | 16.00 | 16.07 | -0.12% | 6,004 |
| Jul 10, 2026 | 16.19 | 16.19 | 16.08 | 16.09 | +0.00% | 4,789 |
| Jul 9, 2026 | 16.19 | 16.27 | 16.05 | 16.09 | -0.06% | 8,636 |
| Jul 8, 2026 | 16.28 | 16.28 | 16.10 | 16.10 | +0.31% | 7,314 |
| Jul 7, 2026 | 16.22 | 16.22 | 16.03 | 16.05 | -0.80% | 4,130 |
| Jul 6, 2026 | 16.22 | 16.29 | 16.15 | 16.18 | +0.37% | 7,499 |
| Jul 2, 2026 | 16.18 | 16.24 | 16.11 | 16.12 | -0.06% | 3,245 |
| Jul 1, 2026 | 16.10 | 16.29 | 16.07 | 16.13 | +0.12% | 6,825 |
| Jun 30, 2026 | 16.30 | 16.30 | 16.07 | 16.11 | -0.25% | 12,971 |
| Jun 29, 2026 | 16.13 | 16.21 | 16.13 | 16.15 | +0.56% | 10,162 |
| Jun 26, 2026 | 16.13 | 16.16 | 16.01 | 16.06 | -0.19% | 15,684 |
| Jun 25, 2026 | 16.09 | 16.16 | 16.01 | 16.09 | +0.50% | 22,230 |
| Jun 24, 2026 | 16.04 | 16.14 | 16.01 | 16.01 | -0.12% | 8,181 |
| Jun 23, 2026 | 16.07 | 16.10 | 15.99 | 16.03 | -0.12% | 4,478 |
| Jun 22, 2026 | 16.16 | 16.22 | 16.05 | 16.05 | -0.80% | 16,624 |
| Jun 18, 2026 | 16.30 | 16.30 | 16.13 | 16.18 | +0.31% | 6,919 |
| Jun 17, 2026 | 16.21 | 16.21 | 16.13 | 16.13 | +0.00% | 5,713 |
| Jun 16, 2026 | 16.30 | 16.30 | 16.12 | 16.13 | +0.06% | 8,075 |
| Jun 15, 2026 | 16.10 | 16.17 | 16.10 | 16.12 | +0.44% | 19,275 |
| Jun 12, 2026 | 16.09 | 16.10 | 15.95 | 16.05 | +0.06% | 13,821 |
| Jun 11, 2026 | 16.04 | 16.07 | 15.94 | 16.04 | +0.50% | 10,349 |
| Jun 10, 2026 | 15.94 | 16.04 | 15.93 | 15.96 | +0.13% | 15,969 |
| Jun 9, 2026 | 15.93 | 16.10 | 15.92 | 15.94 | -0.06% | 17,456 |
| Jun 8, 2026 | 15.92 | 15.98 | 15.92 | 15.95 | -0.06% | 23,080 |
| Jun 5, 2026 | 16.00 | 16.05 | 15.90 | 15.96 | -0.31% | 50,136 |
| Jun 4, 2026 | 16.01 | 16.13 | 15.98 | 16.01 | +0.00% | 19,941 |
| Jun 3, 2026 | 16.06 | 16.12 | 16.00 | 16.01 | -0.44% | 25,831 |
| Jun 2, 2026 | 16.10 | 16.18 | 16.08 | 16.08 | -0.19% | 11,878 |
| Jun 1, 2026 | 16.11 | 16.19 | 16.08 | 16.11 | -0.31% | 20,862 |
| May 29, 2026 | 16.21 | 16.37 | 16.06 | 16.16 | -0.55% | 18,568 |
| May 28, 2026 | 16.29 | 16.30 | 16.10 | 16.25 | +0.15% | 18,055 |
| May 27, 2026 | 16.24 | 16.24 | 16.00 | 16.23 | -0.09% | 4,785 |
| May 26, 2026 | 16.07 | 16.24 | 15.98 | 16.24 | +1.44% | 12,656 |
| May 22, 2026 | 15.94 | 16.11 | 15.93 | 16.01 | +0.57% | 36,961 |
| May 21, 2026 | 15.92 | 16.02 | 15.90 | 15.92 | -0.69% | 14,461 |
| May 20, 2026 | 15.91 | 16.03 | 15.91 | 16.03 | +0.47% | 4,540 |
| May 19, 2026 | 15.97 | 15.99 | 15.89 | 15.96 | -0.09% | 5,740 |
| May 18, 2026 | 16.00 | 16.29 | 15.95 | 15.97 | -0.19% | 18,395 |
| May 15, 2026 | 16.17 | 16.17 | 15.97 | 16.00 | -1.02% | 8,424 |
| May 14, 2026 | 16.20 | 16.20 | 16.11 | 16.16 | +0.09% | 5,143 |
| May 13, 2026 | 16.16 | 16.16 | 16.08 | 16.15 | +0.31% | 12,266 |
| May 12, 2026 | 16.16 | 16.16 | 16.00 | 16.10 | -0.31% | 18,826 |
| May 11, 2026 | 16.15 | 16.18 | 16.10 | 16.15 | +0.07% | 13,430 |
| May 8, 2026 | 16.17 | 16.22 | 16.10 | 16.14 | +0.30% | 11,670 |
| May 7, 2026 | 16.12 | 16.14 | 16.06 | 16.09 | -0.19% | 105,280 |
| May 6, 2026 | 16.14 | 16.43 | 16.10 | 16.12 | +0.31% | 19,020 |
| May 5, 2026 | 16.13 | 16.16 | 16.05 | 16.07 | -0.17% | 22,965 |
| May 4, 2026 | 16.06 | 16.16 | 16.06 | 16.10 | +0.05% | 38,074 |
| May 1, 2026 | 16.06 | 16.25 | 16.06 | 16.09 | +0.12% | 12,386 |
| Apr 30, 2026 | 16.06 | 16.30 | 16.02 | 16.07 | +0.56% | 50,204 |
| Apr 29, 2026 | 15.96 | 16.06 | 15.90 | 15.98 | +0.06% | 46,192 |
| Apr 28, 2026 | 16.00 | 16.09 | 15.96 | 15.97 | -0.68% | 23,407 |
| Apr 27, 2026 | 16.05 | 16.12 | 15.90 | 16.08 | +0.00% | 37,074 |
| Apr 24, 2026 | 16.05 | 16.14 | 15.99 | 16.08 | -0.06% | 23,215 |
| Apr 23, 2026 | 16.12 | 16.22 | 15.92 | 16.09 | -0.98% | 22,590 |
| Apr 22, 2026 | 16.26 | 16.30 | 16.16 | 16.25 | -0.37% | 70,962 |
| Apr 21, 2026 | 16.28 | 16.33 | 16.28 | 16.31 | -0.12% | 10,560 |
| Apr 20, 2026 | 16.29 | 16.36 | 16.29 | 16.33 | -0.00% | 10,073 |
| Apr 17, 2026 | 16.49 | 16.52 | 16.33 | 16.33 | +0.15% | 3,718 |
| Apr 16, 2026 | 16.28 | 16.33 | 16.27 | 16.30 | -0.09% | 6,793 |
| Apr 15, 2026 | 16.27 | 16.37 | 16.27 | 16.32 | -0.12% | 13,777 |
| Apr 14, 2026 | 16.24 | 16.35 | 16.24 | 16.34 | +0.62% | 8,505 |
| Apr 13, 2026 | 16.37 | 16.37 | 16.16 | 16.24 | +0.31% | 7,030 |
| Apr 10, 2026 | 16.23 | 16.30 | 16.15 | 16.19 | +0.06% | 11,861 |
| Apr 9, 2026 | 16.18 | 16.24 | 16.15 | 16.18 | -0.56% | 2,982 |
| Apr 8, 2026 | 16.23 | 16.28 | 16.22 | 16.27 | +0.50% | 4,129 |
| Apr 7, 2026 | 16.19 | 16.46 | 16.13 | 16.19 | -0.06% | 9,374 |
| Apr 6, 2026 | 16.18 | 16.24 | 16.15 | 16.20 | -0.37% | 6,397 |
| Apr 2, 2026 | 16.26 | 16.26 | 15.97 | 16.26 | +0.74% | 11,003 |
| Apr 1, 2026 | 16.28 | 16.28 | 16.02 | 16.14 | +0.31% | 26,431 |
| Mar 31, 2026 | 15.92 | 16.12 | 15.92 | 16.09 | +1.58% | 6,249 |
| Mar 30, 2026 | 15.85 | 16.03 | 15.80 | 15.84 | +0.25% | 3,179 |
| Mar 27, 2026 | 15.83 | 15.97 | 15.80 | 15.80 | -0.75% | 1,965 |
| Mar 26, 2026 | 15.95 | 16.03 | 15.92 | 15.92 | -0.69% | 17,689 |
| Mar 25, 2026 | 16.06 | 16.09 | 15.90 | 16.03 | +0.44% | 17,189 |
| Mar 24, 2026 | 15.98 | 15.98 | 15.90 | 15.96 | -0.96% | 5,204 |
| Mar 23, 2026 | 16.01 | 16.65 | 16.01 | 16.11 | +0.84% | 11,628 |
| Mar 20, 2026 | 15.97 | 16.49 | 15.97 | 15.98 | -0.50% | 13,552 |
| Mar 19, 2026 | 16.00 | 16.06 | 16.00 | 16.06 | +0.00% | 24,886 |
| Mar 18, 2026 | 16.05 | 16.14 | 16.05 | 16.06 | -0.25% | 5,371 |
| Mar 17, 2026 | 15.98 | 16.16 | 15.98 | 16.10 | +0.50% | 12,089 |
| Mar 16, 2026 | 16.04 | 16.13 | 16.02 | 16.02 | +0.06% | 12,759 |
| Mar 13, 2026 | 16.01 | 16.04 | 16.00 | 16.01 | -0.25% | 2,936 |
| Mar 12, 2026 | 16.19 | 16.19 | 16.00 | 16.05 | -0.37% | 13,763 |
| Mar 11, 2026 | 16.15 | 16.25 | 16.11 | 16.11 | -0.37% | 46,431 |
| Mar 10, 2026 | 16.17 | 16.20 | 16.17 | 16.17 | -0.06% | 33,194 |
| Mar 9, 2026 | 16.16 | 16.27 | 16.12 | 16.18 | +0.06% | 85,402 |
| Mar 6, 2026 | 16.28 | 16.28 | 16.05 | 16.17 | -0.80% | 33,883 |
| Mar 5, 2026 | 16.33 | 16.33 | 16.29 | 16.30 | -0.06% | 52,154 |
| Mar 4, 2026 | 16.31 | 16.42 | 16.31 | 16.31 | -0.12% | 36,686 |
| Mar 3, 2026 | 16.31 | 16.48 | 16.29 | 16.33 | -0.55% | 30,324 |
| Mar 2, 2026 | 16.48 | 16.54 | 16.42 | 16.42 | -0.24% | 49,856 |
| Feb 27, 2026 | 16.46 | 16.56 | 16.45 | 16.46 | +0.06% | 32,615 |
| Feb 26, 2026 | 16.46 | 16.56 | 16.45 | 16.45 | -0.06% | 24,388 |
| Feb 25, 2026 | 16.46 | 16.68 | 16.46 | 16.46 | -0.12% | 11,508 |
| Feb 24, 2026 | 16.45 | 16.51 | 16.45 | 16.48 | +0.00% | 6,617 |
| Feb 23, 2026 | 16.48 | 16.55 | 16.47 | 16.48 | -0.24% | 18,124 |
| Feb 20, 2026 | 16.52 | 16.55 | 16.47 | 16.52 | -0.48% | 17,951 |
| Feb 19, 2026 | 16.62 | 16.66 | 16.59 | 16.60 | -0.24% | 6,873 |
| Feb 18, 2026 | 16.71 | 16.71 | 16.63 | 16.64 | -0.12% | 15,856 |
| Feb 17, 2026 | 16.70 | 16.83 | 16.65 | 16.66 | +0.12% | 3,749 |
| Feb 13, 2026 | 16.62 | 16.69 | 16.60 | 16.64 | +0.42% | 10,241 |
| Feb 12, 2026 | 16.54 | 16.65 | 16.51 | 16.57 | +0.18% | 14,981 |
| Feb 11, 2026 | 16.68 | 16.68 | 16.52 | 16.54 | -0.30% | 27,375 |
| Feb 10, 2026 | 16.58 | 16.66 | 16.54 | 16.59 | +0.30% | 11,440 |
| Feb 9, 2026 | 16.50 | 16.59 | 16.50 | 16.54 | +0.18% | 12,223 |
| Feb 6, 2026 | 16.56 | 16.62 | 16.48 | 16.51 | -0.48% | 9,947 |
| Feb 5, 2026 | 16.45 | 16.71 | 16.45 | 16.59 | +0.91% | 23,294 |
| Feb 4, 2026 | 16.45 | 16.50 | 16.43 | 16.44 | -0.24% | 10,127 |
| Feb 3, 2026 | 16.41 | 16.55 | 16.41 | 16.48 | +0.06% | 15,955 |
| Feb 2, 2026 | 16.41 | 16.55 | 16.41 | 16.47 | -0.06% | 9,642 |
| Jan 30, 2026 | 16.53 | 16.54 | 16.41 | 16.48 | +0.00% | 12,255 |
| Jan 29, 2026 | 16.50 | 16.50 | 16.44 | 16.48 | -0.12% | 7,849 |
| Jan 28, 2026 | 16.46 | 16.53 | 16.43 | 16.50 | +0.24% | 9,309 |
| Jan 27, 2026 | 16.49 | 16.51 | 16.45 | 16.46 | -0.48% | 1,378 |
| Jan 26, 2026 | 16.52 | 16.54 | 16.47 | 16.54 | +0.49% | 6,930 |
| Jan 23, 2026 | 16.45 | 16.54 | 16.45 | 16.46 | -0.42% | 3,268 |
| Jan 22, 2026 | 16.47 | 16.55 | 16.47 | 16.53 | +0.18% | 8,741 |
| Jan 21, 2026 | 16.44 | 16.53 | 16.44 | 16.50 | +0.49% | 14,359 |
| Jan 20, 2026 | 16.38 | 16.48 | 16.38 | 16.42 | -0.12% | 12,893 |
| Jan 16, 2026 | 16.47 | 16.47 | 16.44 | 16.44 | -0.24% | 18,645 |
| Jan 15, 2026 | 16.48 | 16.57 | 16.44 | 16.48 | +0.00% | 32,846 |
| Jan 14, 2026 | 16.45 | 16.51 | 16.41 | 16.48 | +0.12% | 28,287 |
| Jan 13, 2026 | 16.49 | 16.49 | 16.41 | 16.46 | +0.24% | 19,640 |
| Jan 12, 2026 | 16.41 | 16.45 | 16.39 | 16.42 | -0.18% | 20,306 |
| Jan 9, 2026 | 16.42 | 16.47 | 16.39 | 16.45 | +0.15% | 28,515 |
| Jan 8, 2026 | 16.40 | 16.53 | 16.38 | 16.43 | +0.15% | 34,479 |
| Jan 7, 2026 | 16.40 | 16.45 | 16.39 | 16.40 | +0.06% | 18,995 |
| Jan 6, 2026 | 16.41 | 16.49 | 16.39 | 16.39 | -0.18% | 33,439 |
| Jan 5, 2026 | 16.45 | 16.51 | 16.41 | 16.42 | -0.36% | 18,881 |
| Jan 2, 2026 | 16.47 | 16.50 | 16.43 | 16.48 | -0.12% | 4,310 |
| Dec 31, 2025 | 16.47 | 16.55 | 16.47 | 16.50 | -0.12% | 34,941 |
| Dec 30, 2025 | 16.55 | 16.56 | 16.42 | 16.52 | +0.06% | 21,124 |
| Dec 29, 2025 | 16.48 | 16.57 | 16.38 | 16.51 | -0.18% | 14,219 |
| Dec 26, 2025 | 16.54 | 16.59 | 16.46 | 16.54 | +0.06% | 7,588 |
| Dec 24, 2025 | 16.35 | 16.54 | 16.35 | 16.53 | +0.98% | 28,422 |
| Dec 23, 2025 | 16.34 | 16.39 | 16.33 | 16.37 | -0.30% | 12,950 |
| Dec 22, 2025 | 16.35 | 16.45 | 16.35 | 16.42 | +0.24% | 21,747 |
| Dec 19, 2025 | 16.35 | 16.42 | 16.35 | 16.38 | -0.09% | 18,203 |
| Dec 18, 2025 | 16.35 | 16.41 | 16.35 | 16.39 | +0.40% | 29,338 |
| Dec 17, 2025 | 16.26 | 16.36 | 16.20 | 16.33 | -0.06% | 36,366 |
| Dec 16, 2025 | 16.36 | 16.39 | 16.20 | 16.34 | -0.61% | 32,969 |
| Dec 15, 2025 | 16.46 | 16.46 | 16.37 | 16.44 | +0.34% | 18,555 |
| Dec 12, 2025 | 16.36 | 16.41 | 16.36 | 16.39 | -0.15% | 20,644 |
| Dec 11, 2025 | 16.40 | 16.46 | 16.40 | 16.41 | +0.06% | 45,097 |
| Dec 10, 2025 | 16.36 | 16.45 | 16.36 | 16.40 | -0.12% | 31,966 |
| Dec 9, 2025 | 16.41 | 16.50 | 16.40 | 16.42 | +0.00% | 23,260 |
| Dec 8, 2025 | 16.49 | 16.50 | 16.42 | 16.42 | -0.24% | 28,443 |
| Dec 5, 2025 | 16.43 | 16.50 | 16.27 | 16.46 | +0.06% | 41,582 |
| Dec 4, 2025 | 16.43 | 16.48 | 16.43 | 16.45 | +0.00% | 32,570 |
| Dec 3, 2025 | 16.35 | 16.57 | 16.35 | 16.45 | +0.09% | 39,160 |
| Dec 2, 2025 | 16.43 | 16.46 | 16.43 | 16.43 | +0.03% | 26,949 |
| Dec 1, 2025 | 16.41 | 16.49 | 16.41 | 16.43 | -0.42% | 28,425 |
| Nov 28, 2025 | 16.47 | 16.56 | 16.41 | 16.50 | +0.21% | 29,964 |
| Nov 26, 2025 | 16.42 | 16.50 | 16.37 | 16.46 | +0.27% | 18,946 |
| Nov 25, 2025 | 16.39 | 16.50 | 16.39 | 16.42 | -0.06% | 19,417 |
| Nov 24, 2025 | 16.35 | 16.45 | 16.34 | 16.43 | +0.31% | 8,675 |
| Nov 21, 2025 | 16.38 | 16.43 | 16.35 | 16.38 | +0.00% | 22,568 |
| Nov 20, 2025 | 16.38 | 16.41 | 16.33 | 16.38 | -0.12% | 69,063 |
| Nov 19, 2025 | 16.40 | 16.44 | 16.39 | 16.40 | -0.06% | 12,820 |
| Nov 18, 2025 | 16.42 | 16.47 | 16.41 | 16.41 | -0.24% | 15,126 |
| Nov 17, 2025 | 16.40 | 16.48 | 16.40 | 16.45 | +0.18% | 19,727 |
| Nov 14, 2025 | 16.40 | 16.47 | 16.40 | 16.42 | -0.24% | 20,635 |
| Nov 13, 2025 | 16.50 | 16.56 | 16.41 | 16.46 | -0.36% | 30,212 |
| Nov 12, 2025 | 16.45 | 16.57 | 16.45 | 16.52 | +0.55% | 20,547 |
| Nov 11, 2025 | 16.43 | 16.50 | 16.30 | 16.43 | -0.30% | 26,820 |
| Nov 10, 2025 | 16.39 | 16.49 | 16.31 | 16.48 | +0.24% | 20,842 |
| Nov 7, 2025 | 16.43 | 16.47 | 16.38 | 16.44 | -0.18% | 15,174 |
| Nov 6, 2025 | 16.51 | 16.54 | 16.47 | 16.47 | -0.24% | 16,307 |
| Nov 5, 2025 | 16.42 | 16.57 | 16.42 | 16.51 | +0.30% | 26,989 |
| Nov 4, 2025 | 16.42 | 16.61 | 15.78 | 16.46 | -0.96% | 66,265 |
| Nov 3, 2025 | 16.87 | 16.87 | 16.55 | 16.62 | -0.06% | 28,796 |
| Oct 31, 2025 | 16.63 | 16.76 | 16.63 | 16.63 | -0.09% | 18,713 |
| Oct 30, 2025 | 16.71 | 16.76 | 16.64 | 16.64 | -0.48% | 10,497 |
Daily open, high, low, close and volume for Western Asset Investment Grade Defined Opportunity Trust Inc. (IGI). Showing 250 trading days. Unadjusted prices.