Western Asset Mortgage Total Return Fund Class A (SGVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.74
+0.03 (0.34%)
At close: Feb 5, 2026
SGVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.34% |
| Feb 4, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Feb 3, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Feb 2, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.11% |
| Jan 30, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.11% |
| Jan 29, 2026 | 8.70 | 8.70 | 8.70 | 8.73 | 8.70 | 0.11% |
| Jan 28, 2026 | 8.69 | 8.69 | 8.69 | 8.72 | 8.69 | - |
| Jan 27, 2026 | 8.69 | 8.69 | 8.69 | 8.72 | 8.69 | 0.11% |
| Jan 26, 2026 | 8.68 | 8.68 | 8.68 | 8.71 | 8.68 | - |
| Jan 23, 2026 | 8.68 | 8.68 | 8.68 | 8.71 | 8.68 | 0.11% |
| Jan 22, 2026 | 8.67 | 8.67 | 8.67 | 8.70 | 8.67 | - |
| Jan 21, 2026 | 8.67 | 8.67 | 8.67 | 8.70 | 8.67 | 0.23% |
| Jan 20, 2026 | 8.65 | 8.65 | 8.65 | 8.68 | 8.65 | -0.34% |
| Jan 16, 2026 | 8.68 | 8.68 | 8.68 | 8.71 | 8.68 | -0.34% |
| Jan 15, 2026 | 8.71 | 8.71 | 8.71 | 8.74 | 8.71 | -0.11% |
| Jan 14, 2026 | 8.72 | 8.72 | 8.72 | 8.75 | 8.72 | 0.11% |
| Jan 13, 2026 | 8.71 | 8.71 | 8.71 | 8.74 | 8.71 | - |
| Jan 12, 2026 | 8.71 | 8.71 | 8.71 | 8.74 | 8.71 | - |
| Jan 9, 2026 | 8.71 | 8.71 | 8.71 | 8.74 | 8.71 | 0.34% |
| Jan 8, 2026 | 8.68 | 8.68 | 8.68 | 8.71 | 8.68 | -0.23% |
| Jan 7, 2026 | 8.70 | 8.70 | 8.70 | 8.73 | 8.70 | 0.11% |
| Jan 6, 2026 | 8.69 | 8.69 | 8.69 | 8.72 | 8.69 | - |
| Jan 5, 2026 | 8.69 | 8.69 | 8.69 | 8.72 | 8.69 | 0.11% |
| Jan 2, 2026 | 8.68 | 8.68 | 8.68 | 8.71 | 8.68 | - |
| Dec 31, 2025 | 8.68 | 8.68 | 8.68 | 8.71 | 8.68 | -0.23% |
| Dec 30, 2025 | 8.66 | 8.66 | 8.66 | 8.73 | 8.66 | - |
| Dec 29, 2025 | 8.66 | 8.66 | 8.66 | 8.73 | 8.66 | 0.11% |
| Dec 26, 2025 | 8.65 | 8.65 | 8.65 | 8.72 | 8.65 | - |
| Dec 24, 2025 | 8.65 | 8.65 | 8.65 | 8.72 | 8.65 | 0.11% |
| Dec 23, 2025 | 8.64 | 8.64 | 8.64 | 8.71 | 8.64 | - |
| Dec 22, 2025 | 8.64 | 8.64 | 8.64 | 8.71 | 8.64 | -0.11% |
| Dec 19, 2025 | 8.65 | 8.65 | 8.65 | 8.72 | 8.65 | -0.11% |
| Dec 18, 2025 | 8.66 | 8.66 | 8.66 | 8.73 | 8.66 | 0.23% |
| Dec 17, 2025 | 8.64 | 8.64 | 8.64 | 8.71 | 8.64 | - |
| Dec 16, 2025 | 8.64 | 8.64 | 8.64 | 8.71 | 8.64 | 0.23% |
| Dec 15, 2025 | 8.62 | 8.62 | 8.62 | 8.69 | 8.62 | - |
| Dec 12, 2025 | 8.62 | 8.62 | 8.62 | 8.69 | 8.62 | -0.23% |
| Dec 11, 2025 | 8.64 | 8.64 | 8.64 | 8.71 | 8.64 | - |
| Dec 10, 2025 | 8.64 | 8.64 | 8.64 | 8.71 | 8.64 | 0.35% |
| Dec 9, 2025 | 8.61 | 8.61 | 8.61 | 8.68 | 8.61 | -0.12% |
| Dec 8, 2025 | 8.62 | 8.62 | 8.62 | 8.69 | 8.62 | -0.23% |
| Dec 5, 2025 | 8.64 | 8.64 | 8.64 | 8.71 | 8.64 | -0.23% |
| Dec 4, 2025 | 8.66 | 8.66 | 8.66 | 8.73 | 8.66 | -0.23% |
| Dec 3, 2025 | 8.68 | 8.68 | 8.68 | 8.75 | 8.68 | 0.11% |
| Dec 2, 2025 | 8.67 | 8.67 | 8.67 | 8.74 | 8.67 | 0.11% |
| Dec 1, 2025 | 8.66 | 8.66 | 8.66 | 8.73 | 8.66 | -0.46% |
| Nov 26, 2025 | 8.67 | 8.67 | 8.67 | 8.77 | 8.67 | 0.11% |
| Nov 25, 2025 | 8.66 | 8.66 | 8.66 | 8.76 | 8.66 | 0.23% |
| Nov 24, 2025 | 8.64 | 8.64 | 8.64 | 8.74 | 8.64 | 0.11% |
| Nov 21, 2025 | 8.63 | 8.63 | 8.63 | 8.73 | 8.63 | 0.23% |