Western Asset Investment Grade Income Fund Inc. (PAI)
NYSE: PAI · Real-Time Price · USD
13.01
+0.31 (2.44%)
Dec 6, 2024, 4:00 PM EST - Market closed
PAI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 6, 2024 | 13.03 | 13.08 | 12.81 | 13.01 | 13.01 | 2.44% | 68,241 |
Dec 5, 2024 | 12.62 | 12.77 | 12.57 | 12.70 | 12.70 | 0.24% | 14,366 |
Dec 4, 2024 | 12.56 | 12.70 | 12.52 | 12.67 | 12.67 | 0.48% | 22,509 |
Dec 3, 2024 | 12.53 | 12.69 | 12.53 | 12.61 | 12.61 | 0.62% | 12,861 |
Dec 2, 2024 | 12.53 | 12.70 | 12.53 | 12.53 | 12.53 | 0.02% | 12,455 |
Nov 29, 2024 | 12.49 | 12.62 | 12.41 | 12.53 | 12.53 | 0.29% | 13,660 |
Nov 27, 2024 | 12.43 | 12.52 | 12.41 | 12.49 | 12.49 | 0.43% | 16,642 |
Nov 26, 2024 | 12.50 | 12.51 | 12.39 | 12.44 | 12.44 | -0.40% | 12,338 |
Nov 25, 2024 | 12.46 | 12.67 | 12.44 | 12.49 | 12.49 | 0.32% | 8,911 |
Nov 22, 2024 | 12.46 | 12.70 | 12.39 | 12.45 | 12.45 | 0.30% | 8,133 |
Nov 21, 2024 | 12.63 | 12.77 | 12.39 | 12.41 | 12.41 | -0.46% | 6,574 |
Nov 20, 2024 | 12.45 | 12.62 | 12.45 | 12.47 | 12.42 | -0.40% | 7,147 |
Nov 19, 2024 | 12.65 | 12.65 | 12.49 | 12.52 | 12.47 | -1.38% | 8,776 |
Nov 18, 2024 | 12.70 | 12.78 | 12.49 | 12.70 | 12.64 | 1.40% | 25,241 |
Nov 15, 2024 | 12.64 | 12.87 | 12.50 | 12.52 | 12.47 | -1.30% | 4,864 |
Nov 14, 2024 | 12.89 | 12.94 | 12.54 | 12.69 | 12.63 | -0.42% | 7,001 |
Nov 13, 2024 | 12.92 | 12.92 | 12.68 | 12.74 | 12.69 | -0.48% | 4,254 |
Nov 12, 2024 | 12.92 | 12.92 | 12.62 | 12.80 | 12.75 | -0.16% | 7,694 |
Nov 11, 2024 | 12.79 | 12.92 | 12.78 | 12.82 | 12.77 | 0.87% | 5,832 |
Nov 8, 2024 | 12.95 | 12.95 | 12.71 | 12.71 | 12.66 | -0.66% | 1,795 |
Nov 7, 2024 | 12.72 | 13.02 | 12.55 | 12.80 | 12.74 | 1.55% | 7,999 |
Nov 6, 2024 | 12.76 | 12.82 | 12.55 | 12.60 | 12.55 | -0.59% | 9,673 |
Nov 5, 2024 | 12.75 | 12.82 | 12.66 | 12.68 | 12.62 | -0.16% | 5,382 |
Nov 4, 2024 | 12.73 | 12.74 | 12.65 | 12.70 | 12.64 | 0.36% | 11,971 |
Nov 1, 2024 | 12.78 | 12.78 | 12.59 | 12.65 | 12.60 | 0.36% | 4,997 |
Oct 31, 2024 | 12.51 | 12.85 | 12.50 | 12.61 | 12.55 | 0.32% | 16,003 |
Oct 30, 2024 | 12.49 | 12.65 | 12.49 | 12.57 | 12.51 | 0.52% | 12,546 |
Oct 29, 2024 | 12.48 | 12.59 | 12.48 | 12.50 | 12.45 | -0.40% | 5,706 |
Oct 28, 2024 | 12.67 | 12.67 | 12.54 | 12.55 | 12.50 | -0.74% | 5,552 |
Oct 25, 2024 | 12.45 | 12.80 | 12.45 | 12.64 | 12.59 | 1.23% | 14,016 |
Oct 24, 2024 | 12.49 | 12.58 | 12.46 | 12.49 | 12.44 | -0.08% | 19,902 |
Oct 23, 2024 | 12.53 | 12.60 | 12.50 | 12.50 | 12.40 | -0.79% | 5,198 |
Oct 22, 2024 | 12.52 | 12.67 | 12.49 | 12.60 | 12.50 | 0.36% | 15,463 |
Oct 21, 2024 | 12.65 | 12.65 | 12.47 | 12.56 | 12.45 | -0.91% | 10,241 |
Oct 18, 2024 | 12.73 | 12.80 | 12.67 | 12.67 | 12.57 | -0.47% | 21,702 |
Oct 17, 2024 | 12.80 | 12.83 | 12.66 | 12.73 | 12.63 | -0.47% | 30,240 |
Oct 16, 2024 | 12.87 | 12.87 | 12.73 | 12.79 | 12.69 | 0.55% | 20,200 |
Oct 15, 2024 | 13.07 | 13.18 | 12.71 | 12.72 | 12.62 | -2.38% | 15,224 |
Oct 14, 2024 | 13.07 | 13.18 | 12.95 | 13.03 | 12.92 | - | 17,842 |
Oct 11, 2024 | 12.99 | 13.12 | 12.96 | 13.03 | 12.92 | 0.70% | 9,369 |
Oct 10, 2024 | 12.87 | 12.95 | 12.81 | 12.94 | 12.83 | 1.01% | 17,181 |
Oct 9, 2024 | 12.85 | 12.85 | 12.78 | 12.81 | 12.71 | -0.26% | 7,068 |
Oct 8, 2024 | 12.76 | 12.93 | 12.70 | 12.85 | 12.74 | 0.27% | 87,056 |
Oct 7, 2024 | 12.79 | 12.85 | 12.70 | 12.81 | 12.71 | 0.16% | 97,328 |
Oct 4, 2024 | 12.85 | 12.85 | 12.66 | 12.79 | 12.69 | -0.31% | 4,152 |
Oct 3, 2024 | 12.82 | 12.85 | 12.76 | 12.83 | 12.73 | -0.08% | 9,276 |
Oct 2, 2024 | 12.80 | 12.84 | 12.73 | 12.84 | 12.73 | 0.09% | 11,694 |
Oct 1, 2024 | 12.90 | 12.90 | 12.80 | 12.83 | 12.72 | -0.24% | 16,033 |
Sep 30, 2024 | 12.73 | 12.89 | 12.73 | 12.86 | 12.75 | 0.78% | 18,799 |
Sep 27, 2024 | 12.90 | 12.90 | 12.72 | 12.76 | 12.66 | -0.70% | 9,692 |
Sep 26, 2024 | 12.89 | 12.98 | 12.81 | 12.85 | 12.74 | 0.19% | 16,065 |
Sep 25, 2024 | 12.93 | 12.93 | 12.75 | 12.83 | 12.72 | -0.09% | 17,738 |
Sep 24, 2024 | 12.88 | 12.88 | 12.78 | 12.84 | 12.73 | 0.05% | 11,052 |
Sep 23, 2024 | 12.85 | 12.85 | 12.72 | 12.83 | 12.73 | -0.47% | 14,365 |
Sep 20, 2024 | 12.84 | 12.97 | 12.79 | 12.89 | 12.73 | 0.74% | 19,638 |
Sep 19, 2024 | 12.83 | 12.83 | 12.79 | 12.80 | 12.64 | 0.04% | 7,111 |
Sep 18, 2024 | 12.82 | 12.84 | 12.79 | 12.79 | 12.63 | -0.26% | 15,593 |
Sep 17, 2024 | 12.86 | 12.89 | 12.78 | 12.82 | 12.67 | 0.10% | 24,447 |
Sep 16, 2024 | 12.77 | 12.81 | 12.77 | 12.81 | 12.65 | 0.47% | 10,624 |
Sep 13, 2024 | 12.75 | 12.77 | 12.73 | 12.75 | 12.60 | 0.47% | 4,100 |
Sep 12, 2024 | 12.68 | 12.79 | 12.65 | 12.69 | 12.54 | -0.31% | 8,151 |
Sep 11, 2024 | 12.73 | 12.74 | 12.64 | 12.73 | 12.58 | -0.16% | 15,521 |
Sep 10, 2024 | 12.66 | 12.79 | 12.60 | 12.75 | 12.60 | 0.71% | 51,394 |
Sep 9, 2024 | 12.68 | 12.94 | 12.59 | 12.66 | 12.51 | 0.04% | 16,577 |
Sep 6, 2024 | 12.63 | 12.68 | 12.57 | 12.66 | 12.50 | 0.04% | 18,372 |
Sep 5, 2024 | 12.64 | 12.68 | 12.56 | 12.65 | 12.50 | 0.08% | 20,576 |
Sep 4, 2024 | 12.62 | 12.65 | 12.53 | 12.64 | 12.49 | 0.56% | 13,389 |
Sep 3, 2024 | 12.64 | 12.64 | 12.53 | 12.57 | 12.42 | -0.32% | 22,141 |
Aug 30, 2024 | 12.56 | 12.65 | 12.56 | 12.61 | 12.46 | 0.40% | 30,678 |
Aug 29, 2024 | 12.61 | 12.64 | 12.51 | 12.56 | 12.41 | - | 30,298 |
Aug 28, 2024 | 12.61 | 12.63 | 12.52 | 12.56 | 12.41 | 0.32% | 21,008 |
Aug 27, 2024 | 12.52 | 12.53 | 12.46 | 12.52 | 12.37 | - | 27,108 |
Aug 26, 2024 | 12.50 | 12.63 | 12.49 | 12.52 | 12.37 | 0.24% | 23,082 |
Aug 23, 2024 | 12.50 | 12.55 | 12.44 | 12.49 | 12.34 | -0.17% | 26,275 |
Aug 22, 2024 | 12.54 | 12.61 | 12.51 | 12.51 | 12.31 | -0.39% | 18,381 |
Aug 21, 2024 | 12.58 | 12.62 | 12.56 | 12.56 | 12.36 | -0.16% | 30,298 |
Aug 20, 2024 | 12.62 | 12.69 | 12.55 | 12.58 | 12.38 | -0.63% | 14,305 |
Aug 19, 2024 | 12.50 | 12.66 | 12.50 | 12.66 | 12.45 | 0.96% | 25,021 |
Aug 16, 2024 | 12.50 | 12.61 | 12.43 | 12.54 | 12.34 | 0.16% | 24,147 |
Aug 15, 2024 | 12.48 | 12.52 | 12.40 | 12.52 | 12.32 | 0.64% | 21,715 |
Aug 14, 2024 | 12.48 | 12.50 | 12.41 | 12.44 | 12.24 | 0.12% | 15,990 |
Aug 13, 2024 | 12.46 | 12.49 | 12.21 | 12.43 | 12.22 | 0.28% | 13,941 |
Aug 12, 2024 | 12.37 | 12.43 | 12.34 | 12.39 | 12.19 | 0.18% | 17,728 |
Aug 9, 2024 | 12.35 | 12.42 | 12.28 | 12.37 | 12.17 | 0.47% | 28,651 |
Aug 8, 2024 | 12.35 | 12.35 | 12.27 | 12.31 | 12.11 | -0.32% | 8,680 |
Aug 7, 2024 | 12.38 | 12.38 | 12.25 | 12.35 | 12.15 | 0.32% | 6,073 |
Aug 6, 2024 | 12.61 | 12.61 | 12.30 | 12.31 | 12.11 | -0.57% | 10,730 |
Aug 5, 2024 | 12.68 | 12.68 | 12.36 | 12.38 | 12.18 | -2.21% | 13,219 |
Aug 2, 2024 | 12.71 | 12.71 | 12.51 | 12.66 | 12.45 | 1.04% | 7,371 |
Aug 1, 2024 | 12.57 | 12.58 | 12.46 | 12.53 | 12.33 | 0.80% | 10,703 |
Jul 31, 2024 | 12.40 | 12.50 | 12.35 | 12.43 | 12.23 | 0.89% | 16,304 |
Jul 30, 2024 | 12.37 | 12.38 | 12.26 | 12.32 | 12.12 | 0.65% | 15,000 |
Jul 29, 2024 | 12.43 | 12.43 | 12.22 | 12.24 | 12.04 | -0.41% | 12,255 |
Jul 26, 2024 | 12.23 | 12.42 | 12.21 | 12.29 | 12.09 | 0.82% | 14,039 |
Jul 25, 2024 | 12.13 | 12.23 | 12.11 | 12.19 | 11.99 | 0.99% | 20,509 |
Jul 24, 2024 | 12.12 | 12.17 | 12.07 | 12.07 | 11.87 | -0.49% | 5,774 |
Jul 23, 2024 | 12.20 | 12.23 | 12.13 | 12.13 | 11.88 | -0.29% | 14,008 |
Jul 22, 2024 | 12.17 | 12.20 | 12.01 | 12.17 | 11.92 | 0.37% | 8,696 |
Jul 19, 2024 | 12.18 | 12.18 | 12.12 | 12.12 | 11.87 | -0.49% | 6,435 |
Jul 18, 2024 | 12.22 | 12.23 | 12.18 | 12.18 | 11.93 | -0.33% | 15,103 |