Skip to main content

Western Asset Short-Duration Income ETF (NQ: WINC )

23.92 -0.03 (-0.12%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 21.86 21.86 21.80 21.86 1,235 +0.03(+0.14%)
May 28, 2020 21.80 21.83 21.80 21.83 451 +0.04(+0.18%)
May 27, 2020 21.79 21.79 21.79 21.79 566 +0.08(+0.39%)
May 26, 2020 21.70 21.71 21.70 21.71 870 +0.13(+0.60%)
May 22, 2020 21.57 21.59 21.57 21.58 1,684 +0.17(+0.81%)
May 21, 2020 21.41 21.41 21.41 223 +0.00(+0.00%)
May 20, 2020 21.41 21.41 21.41 2 +0.00(+0.00%)
May 19, 2020 21.43 21.43 21.41 21.41 117 +0.15(+0.72%)
May 18, 2020 21.25 21.25 21.25 32 +0.00(+0.00%)
May 15, 2020 21.23 21.25 21.23 21.25 1,909 -0.00(-0.01%)
May 14, 2020 21.25 21.25 21.25 0 +0.00(+0.00%)
May 13, 2020 21.21 21.25 21.21 21.25 157,281 -0.04(-0.19%)
May 12, 2020 21.24 21.29 21.23 21.29 4,727 -0.08(-0.38%)
May 11, 2020 21.37 21.37 21.37 47 +0.00(+0.00%)
May 08, 2020 21.37 21.37 21.37 3 +0.00(+0.00%)
May 07, 2020 21.37 21.37 21.37 106 +0.00(+0.00%)
May 06, 2020 21.37 21.37 21.37 20 +0.00(+0.00%)
May 05, 2020 21.33 21.39 21.31 21.37 2,294 -0.01(-0.04%)
May 04, 2020 21.40 21.40 21.38 21.38 866 +0.04(+0.17%)
May 01, 2020 21.23 21.35 21.21 21.35 8,199 -0.04(-0.20%)
Apr 30, 2020 21.39 21.39 21.39 11 +0.00(+0.00%)
Apr 29, 2020 21.39 21.39 21.39 21.39 230 +0.14(+0.64%)
Apr 28, 2020 21.35 21.35 21.25 21.25 1,284 +0.00(+0.02%)
Apr 27, 2020 21.32 21.34 21.24 21.25 8,385 +0.16(+0.78%)
Apr 24, 2020 21.09 21.09 21.09 13 +0.00(+0.00%)
Apr 23, 2020 21.09 21.09 21.09 6 +0.00(+0.00%)
Apr 22, 2020 21.09 21.09 21.09 0 +0.00(+0.00%)
Apr 21, 2020 21.09 21.09 21.09 0 -0.10(-0.48%)
Apr 20, 2020 21.20 21.31 21.13 21.19 760,969 -0.14(-0.64%)
Apr 17, 2020 21.32 21.32 21.32 30 +0.00(+0.00%)
Apr 16, 2020 21.18 21.32 21.18 21.32 785 -0.21(-0.98%)
Apr 15, 2020 21.53 21.53 21.53 70 +0.00(+0.00%)
Apr 14, 2020 21.33 21.56 21.33 21.53 1,762 +0.21(+0.99%)
Apr 13, 2020 21.23 21.49 21.21 21.32 13,974 +0.11(+0.54%)
Apr 09, 2020 21.07 21.34 20.87 21.21 14,264 +0.48(+2.33%)
Apr 08, 2020 20.68 20.77 20.52 20.73 2,900 +0.26(+1.29%)
Apr 07, 2020 20.38 20.50 20.38 20.46 1,243 +0.21(+1.05%)
Apr 06, 2020 20.05 20.33 20.05 20.25 2,426 +0.06(+0.28%)
Apr 03, 2020 20.25 20.34 20.00 20.19 14,037 +0.14(+0.70%)
Apr 02, 2020 19.80 20.13 19.80 20.05 2,698 +0.19(+0.96%)
Apr 01, 2020 19.86 19.86 19.86 19.86 441 -0.01(-0.03%)
Mar 31, 2020 19.89 19.89 19.81 19.87 3,715 +0.18(+0.94%)
Mar 30, 2020 19.68 19.80 19.68 19.68 6,253 +0.14(+0.70%)
Mar 27, 2020 19.57 19.57 19.48 19.55 4,091 -0.05(-0.27%)
Mar 26, 2020 19.56 19.65 19.53 19.60 4,719 +0.20(+1.02%)
Mar 25, 2020 19.25 19.40 19.23 19.40 1,845 +0.47(+2.49%)
Mar 24, 2020 19.15 19.25 18.79 18.93 8,403 +0.02(+0.11%)
Mar 23, 2020 18.74 18.91 18.66 18.91 3,832 +0.07(+0.35%)
Mar 20, 2020 18.66 18.84 18.59 18.84 2,727 -0.95(-4.82%)
Mar 19, 2020 19.82 19.82 19.45 19.80 11,956 -0.31(-1.56%)
Mar 18, 2020 19.90 20.70 19.82 20.11 3,366 -0.69(-3.34%)
Mar 17, 2020 20.81 20.81 20.81 9 +0.00(+0.00%)
Mar 16, 2020 21.12 21.12 20.81 20.81 302 -0.62(-2.90%)
Mar 13, 2020 21.12 21.43 21.10 21.43 8,864 +0.43(+2.02%)
Mar 12, 2020 21.00 21.11 21.00 21.00 2,199 -0.40(-1.87%)
Mar 11, 2020 21.58 21.58 21.36 21.40 11,723 -0.20(-0.94%)
Mar 10, 2020 21.56 21.66 21.56 21.61 919 -0.06(-0.28%)
Mar 09, 2020 21.95 21.95 21.67 21.67 2,406 -0.81(-3.61%)
Mar 06, 2020 22.40 22.53 22.35 22.48 15,002 -0.24(-1.07%)
Mar 05, 2020 22.77 22.77 22.71 22.72 9,963 -0.08(-0.37%)
Mar 04, 2020 22.81 22.84 22.80 22.80 2,702 +0.08(+0.37%)
Mar 03, 2020 22.67 22.80 22.67 22.72 8,035 +0.12(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.