NYSE:IGI | Historical Stock Price | Western Asset Investment Grade Opportunity Trust Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-07-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.54$18.45$23.42$29.74$37.75$47.922009-07-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.36$42.6948,500——
2020-12-30$22.50$42.969,500——
2020-12-29$22.29$42.5625,400——
2020-12-28$22.40$42.7722,200——
2020-12-24$22.59$43.1310,100——
2020-12-23$22.35$42.6732,300——
2020-12-22$22.39$42.7525,200——
2020-12-21$22.40$42.6425,700——
2020-12-18$22.19$42.2452,600——
2020-12-17$22.00$41.8835,300——
2020-12-16$21.97$41.8273,900——
2020-12-15$22.00$41.8823,300——
2020-12-14$21.90$41.6918,000——
2020-12-11$21.74$41.3838,000——
2020-12-10$21.63$41.1727,400——
2020-12-09$21.60$41.1220,300——
2020-12-08$21.65$41.2119,200——
2020-12-07$21.56$41.0425,100——
2020-12-04$21.58$41.0833,900——
2020-12-03$21.46$40.8534,400——
2020-12-02$21.40$40.7438,600——
2020-12-01$21.41$40.7532,200——
2020-11-30$21.42$40.7714,500——
2020-11-27$21.41$40.756,900——
2020-11-25$21.34$40.6218,700——
2020-11-24$21.40$40.7414,400——
2020-11-23$21.41$40.7519,700——
2020-11-20$21.35$40.6417,900——
2020-11-19$21.43$40.7922,300——
2020-11-18$21.45$40.7025,800——
2020-11-17$21.40$40.6131,300——
2020-11-16$21.19$40.2127,000——
2020-11-13$21.00$39.8531,400——
2020-11-12$20.77$39.4139,100——
2020-11-11$20.81$39.4928,000——
2020-11-10$20.77$39.4123,300——
2020-11-09$20.93$39.7230,100——
2020-11-06$20.69$39.2611,800——
2020-11-05$21.13$40.1028,500——
2020-11-04$20.88$39.6223,000——
2020-11-03$20.56$39.0118,400——
2020-11-02$20.62$39.139,200——
2020-10-30$20.50$38.907,700——
2020-10-29$20.64$39.1718,800——
2020-10-28$20.57$39.0315,300——
2020-10-27$20.63$39.1514,000——
2020-10-26$20.73$39.348,900——
2020-10-23$20.74$39.3615,400——
2020-10-22$20.76$39.3918,500——
2020-10-21$20.75$39.2523,200——
2020-10-20$20.69$39.1324,100——
2020-10-19$20.42$38.6226,400——
2020-10-16$20.41$38.6024,400——
2020-10-15$20.41$38.6023,300——
2020-10-14$20.68$39.1240,500——
2020-10-13$20.51$38.7933,300——
2020-10-12$20.76$39.2726,600——
2020-10-09$20.82$39.3832,100——
2020-10-08$20.78$39.3025,300——
2020-10-07$20.56$38.8928,200——
2020-10-06$20.49$38.7634,900——
2020-10-05$20.53$38.8311,700——
2020-10-02$20.43$38.6437,300——
2020-10-01$20.64$39.0422,900——
2020-09-30$20.74$39.2319,400——
2020-09-29$20.91$39.5528,600——
2020-09-28$20.86$39.466,100——
2020-09-25$20.92$39.5726,400——
2020-09-24$20.79$39.3220,500——
2020-09-23$20.89$39.5116,500——
2020-09-22$21.26$40.2120,100——
2020-09-21$21.19$39.9532,900——
2020-09-18$21.29$40.1413,000——
2020-09-17$21.12$39.8221,600——
2020-09-16$21.26$40.0934,900——
2020-09-15$21.12$39.8235,800——
2020-09-14$20.99$39.5818,000——
2020-09-11$20.99$39.5824,800——
2020-09-10$21.14$39.8623,700——
2020-09-09$21.25$40.0728,400——
2020-09-08$21.20$39.9728,000——
2020-09-04$21.24$40.0521,800——
2020-09-03$21.32$40.20117,500——
2020-09-02$21.79$41.0840,800——
2020-09-01$21.64$40.8034,900——
2020-08-31$21.78$41.07110,100——
2020-08-28$21.91$41.3112,600——
2020-08-27$21.97$41.4221,500——
2020-08-26$21.94$41.3767,700——
2020-08-25$22.52$42.4685,300——
2020-08-24$22.04$41.5628,500——
2020-08-21$22.00$41.4824,500——
2020-08-20$22.10$41.5420,600——
2020-08-19$22.69$42.6423,500——
2020-08-18$22.71$42.6827,100——
2020-08-17$23.34$43.8765,900——
2020-08-14$23.58$44.3282,700——
2020-08-13$22.98$43.1922,200——
2020-08-12$22.87$42.9826,400——
2020-08-11$22.76$42.7828,300——
2020-08-10$22.55$42.389,200——
2020-08-07$22.46$42.2113,300——
2020-08-06$22.68$42.6311,900——
2020-08-05$22.50$42.299,200——
2020-08-04$22.71$42.6822,600——
2020-08-03$22.82$42.8918,500——
2020-07-31$22.82$42.894,000——
2020-07-30$22.71$42.6814,500——
2020-07-29$22.63$42.5317,400——
2020-07-28$22.80$42.8525,700——
2020-07-27$22.92$43.0831,200——
2020-07-24$22.88$43.0022,700——
2020-07-23$21.82$41.0113,200——
2020-07-22$21.88$40.9925,100——
2020-07-21$21.72$40.6922,900——
2020-07-20$21.56$40.3916,900——
2020-07-17$21.41$40.1111,200——
2020-07-16$21.74$40.7314,500——
2020-07-15$21.62$40.5016,000——
2020-07-14$21.76$40.7615,900——
2020-07-13$22.06$41.3350,800——
2020-07-10$21.56$40.3928,800——
2020-07-09$21.60$40.4628,400——
2020-07-08$21.70$40.6513,500——
2020-07-07$21.41$40.1114,300——
2020-07-06$21.89$41.0116,700——
2020-07-02$21.43$40.1539,000——
2020-07-01$21.96$41.1419,500——
2020-06-30$21.63$40.5231,200——
2020-06-29$21.60$40.4622,100——
2020-06-26$21.30$39.9010,200——
2020-06-25$22.05$41.3115,600——
2020-06-24$22.06$41.3321,000——
2020-06-23$21.71$40.6714,400——
2020-06-22$21.76$40.7613,300——
2020-06-19$22.09$41.2518,900——
2020-06-18$22.42$41.8712,100——
2020-06-17$22.78$42.5424,400——
2020-06-16$22.68$42.3520,600——
2020-06-15$21.92$40.9313,300——
2020-06-12$21.75$40.6110,700——
2020-06-11$21.39$39.9417,800——
2020-06-10$22.29$41.6244,700——
2020-06-09$21.87$40.8423,000——
2020-06-08$21.83$40.7611,100——
2020-06-05$21.86$40.8235,500——
2020-06-04$21.94$40.9713,300——
2020-06-03$21.79$40.6916,600——
2020-06-02$22.10$41.2713,000——
2020-06-01$22.11$41.2920,000——
2020-05-29$21.91$40.9111,700——
2020-05-28$21.90$40.8926,700——
2020-05-27$22.03$41.1426,400——
2020-05-26$22.08$41.2317,900——
2020-05-22$22.10$41.2732,700——
2020-05-21$21.32$39.8139,800——
2020-05-20$21.12$39.4421,200——
2020-05-19$20.92$38.9314,100——
2020-05-18$21.00$39.0841,900——
2020-05-15$21.00$39.0817,600——
2020-05-14$20.79$38.6918,300——
2020-05-13$21.11$39.2963,400——
2020-05-12$21.09$39.2533,700——
2020-05-11$21.01$39.1023,300——
2020-05-08$20.52$38.1920,200——
2020-05-07$19.92$37.0728,300——
2020-05-06$19.84$36.9235,000——
2020-05-05$19.59$36.4651,500——
2020-05-04$20.09$37.3954,300——
2020-05-01$19.40$36.1054,400——
2020-04-30$19.70$36.6641,600——
2020-04-29$19.51$36.3147,500——
2020-04-28$19.67$36.6160,600——
2020-04-27$19.41$36.1258,000——
2020-04-24$20.11$37.4228,300——
2020-04-23$20.63$38.3927,100——
2020-04-22$20.25$37.6831,000——
2020-04-21$20.29$37.6312,800——
2020-04-20$21.00$38.9417,800——
2020-04-17$21.17$39.2634,100——
2020-04-16$21.03$39.0073,900——
2020-04-15$21.27$39.4423,800——
2020-04-14$20.88$38.7237,200——
2020-04-13$20.39$37.8129,500——
2020-04-09$20.00$37.0930,700——
2020-04-08$19.43$36.0354,700——
2020-04-07$18.93$35.1039,300——
2020-04-06$18.66$34.6029,300——
2020-04-03$18.01$33.4041,000——
2020-04-02$17.98$33.3441,800——
2020-04-01$17.79$32.9924,400——
2020-03-31$18.74$34.7524,100——
2020-03-30$19.12$35.4611,800——
2020-03-27$18.45$34.2116,000——
2020-03-26$18.38$34.0825,000——
2020-03-25$18.01$33.4047,100——
2020-03-24$17.45$32.3634,900——
2020-03-23$16.00$29.6780,200——
2020-03-20$16.29$30.0840,900——
2020-03-19$16.33$30.1545,800——
2020-03-18$16.75$30.9336,300——
2020-03-17$18.02$33.2739,700——
2020-03-16$18.03$33.2931,500——
2020-03-13$18.71$34.5573,300——
2020-03-12$18.58$34.3146,200——
2020-03-11$20.28$37.4449,000——
2020-03-10$20.60$38.0453,900——
2020-03-09$20.21$37.3247,300——
2020-03-06$21.06$38.8835,400——
2020-03-05$21.28$39.2923,200——
2020-03-04$21.45$39.6020,800——
2020-03-03$21.30$39.3331,700——
2020-03-02$20.97$38.7241,700——
2020-02-28$20.61$38.0543,900——
2020-02-27$21.03$38.8340,600——
2020-02-26$21.35$39.4233,400——
2020-02-25$21.44$39.5925,400——
2020-02-24$21.82$40.2925,600——
2020-02-21$21.85$40.3426,700——
2020-02-20$21.90$40.4421,100——
2020-02-19$21.87$40.2447,600——
2020-02-18$22.02$40.5123,200——
2020-02-14$22.05$40.5715,300——
2020-02-13$22.04$40.5518,800——
2020-02-12$22.01$40.5019,200——
2020-02-11$21.89$40.2725,900——
2020-02-10$21.84$40.188,700——
2020-02-07$21.78$40.0711,300——
2020-02-06$21.85$40.2010,200——
2020-02-05$21.87$40.2412,200——
2020-02-04$21.71$39.9411,500——
2020-02-03$21.80$40.1110,300——
2020-01-31$21.81$40.1313,000——
2020-01-30$21.75$40.0212,800——
2020-01-29$21.79$40.0916,000——
2020-01-28$21.80$40.1119,700——
2020-01-27$21.90$40.2912,800——
2020-01-24$22.13$40.7220,500——
2020-01-23$21.87$40.2432,700——
2020-01-22$22.08$40.4818,300——
2020-01-21$21.94$40.2328,600——
2020-01-17$22.14$40.5943,700——
2020-01-16$21.98$40.3027,800——
2020-01-15$22.47$41.2019,800——
2020-01-14$22.55$41.3425,600——
2020-01-13$22.53$41.3122,900——
2020-01-10$22.97$42.1145,800——
2020-01-09$22.33$40.9439,700——
2020-01-08$22.42$41.1118,700——
2020-01-07$22.73$41.6730,700——
2020-01-06$22.35$40.9830,100——
2020-01-03$22.51$41.2718,400——
2020-01-02$22.82$41.8431,400——