UK markets close in 41 minutes

Western Asset High Yield Defined Opportunity Fund Inc. (HYI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.72+0.02 (+0.19%)
As of 10:25AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202411.7211.7211.7111.7211.725,563
17 Apr 202411.6311.7011.6111.7011.7028,200
16 Apr 202411.6111.6211.5311.6111.6152,000
15 Apr 202411.7811.7911.5611.5911.5941,900
12 Apr 202411.8511.8611.7511.7511.7523,200
11 Apr 202411.8711.8911.8211.8311.8320,000
10 Apr 202411.9411.9411.7911.8211.8260,600
09 Apr 202411.9511.9711.9511.9711.9757,100
08 Apr 202411.8611.9411.8611.9311.9370,900
05 Apr 202411.8111.8811.8111.8711.8736,300
04 Apr 202411.8411.8611.7511.7811.7865,300
03 Apr 202411.9011.9011.7511.8111.8162,200
02 Apr 202411.9211.9211.8411.8711.8733,900
01 Apr 202412.0012.0011.8811.8911.8970,200
28 Mar 202411.9111.9611.9111.9611.9636,300
27 Mar 202411.9211.9311.9111.9211.9244,900
26 Mar 202411.9311.9311.8911.9111.9151,200
25 Mar 202411.8711.9111.8611.8711.8737,600
22 Mar 202411.9111.9711.8311.8611.8671,800
21 Mar 202411.9812.0211.9411.9711.9743,800
20 Mar 202411.9712.1911.9712.0012.0036,400
20 Mar 20240.095 Dividend
19 Mar 202412.0912.1212.0612.0911.9918,800
18 Mar 202412.1512.1512.0612.1012.0032,200
15 Mar 202412.1212.1312.0612.1212.0229,500
14 Mar 202412.1812.2012.0712.1012.0040,400
13 Mar 202412.1512.2012.1112.1512.0547,700
12 Mar 202412.1212.1912.0912.1212.0242,700
11 Mar 202412.0812.1212.0712.1212.0212,400
08 Mar 202412.0812.1212.0612.1012.0029,000
07 Mar 202412.1112.1212.0412.0811.9921,600
06 Mar 202412.0712.1012.0312.0611.9732,500
05 Mar 202412.0812.0811.9912.0211.9323,900
04 Mar 202412.0912.1112.0612.0611.9740,700
01 Mar 202412.1012.1112.0712.1012.0036,700
29 Feb 202412.0812.1112.0512.0811.9932,400
28 Feb 202411.9912.0911.9912.0511.9618,000
27 Feb 202411.9712.0111.9412.0111.9237,800
26 Feb 202411.9411.9711.9011.9111.8225,500
23 Feb 202411.9812.0311.9311.9311.8439,900
22 Feb 202412.0212.0911.9511.9611.8726,500
21 Feb 202411.9812.0511.9611.9911.9075,500
21 Feb 20240.095 Dividend
20 Feb 202412.0212.0912.0212.0411.8559,000
16 Feb 202412.0812.0812.0012.0311.8447,200
15 Feb 202412.1012.1012.0412.0811.8942,800
14 Feb 202412.1212.1412.0612.1011.9147,300
13 Feb 202412.1112.1412.0212.0611.8743,800
12 Feb 202412.1812.1812.1312.1511.9625,700
09 Feb 202412.1312.1412.1012.1111.9230,500
08 Feb 202412.2212.2212.0812.1111.9252,600
07 Feb 202412.0412.2212.0412.2212.0363,900
06 Feb 202411.9312.0511.9312.0511.8631,700
05 Feb 202411.9511.9511.8611.9411.7550,700
02 Feb 202412.0012.0211.9612.0011.8150,600
01 Feb 202412.0612.0812.0112.0411.8544,600
31 Jan 202412.0312.0711.9812.0011.8190,400
30 Jan 202411.9812.0511.9812.0311.8453,600
29 Jan 202412.0312.0311.9811.9811.7930,200
26 Jan 202412.0112.0511.9711.9911.8049,600
25 Jan 202412.1112.1311.9812.0111.8255,700
24 Jan 202412.1012.1012.0612.1011.9152,100
23 Jan 202412.0112.1111.9912.0211.8374,100
23 Jan 20240.095 Dividend
22 Jan 202412.0712.1112.0212.0611.78140,000
19 Jan 202412.1112.1111.9611.9911.7176,200
18 Jan 202412.1312.1412.0412.0711.79218,600
17 Jan 202411.9912.1011.9412.0911.8169,100
16 Jan 202412.0312.0511.9811.9911.7155,800
12 Jan 202412.0712.1212.0012.0211.7484,600
11 Jan 202412.1412.1712.0512.1011.8223,300
10 Jan 202412.0712.1912.0712.1311.8573,200
09 Jan 202412.1212.1512.0412.0811.8060,600
08 Jan 202412.1312.1412.1112.1411.8634,400
05 Jan 202412.1912.1912.1212.1311.8544,300
04 Jan 202412.1912.1912.1112.1411.8641,300
03 Jan 202412.1712.1812.0912.1511.8730,800
02 Jan 202412.1012.1712.0812.1311.8580,400
29 Dec 202312.1812.2412.0612.0911.8149,400
28 Dec 202312.0212.1011.9412.1011.8263,300
27 Dec 202311.9812.0011.9311.9611.6865,000
26 Dec 202311.9912.0211.9111.9211.6464,800
22 Dec 202311.9711.9711.9011.9611.68102,900
21 Dec 202311.8511.9411.8311.9211.6478,800
20 Dec 202311.7611.8511.7611.7811.50114,000
20 Dec 20230.095 Dividend
19 Dec 202311.8711.9311.7911.8511.48105,700
18 Dec 202311.8211.8911.7311.8111.44168,700
15 Dec 202311.8011.8511.6611.8311.46180,700
14 Dec 202311.8511.8511.6911.7811.41168,600
13 Dec 202311.6011.7411.4911.7411.37128,700
12 Dec 202311.6111.6111.5311.5511.19103,400
11 Dec 202311.7511.8711.5711.5911.2378,100
08 Dec 202311.8811.9511.6311.7111.34106,600
07 Dec 202311.8411.9211.8011.9011.5322,000
06 Dec 202311.8011.8911.7711.8411.4761,600
05 Dec 202311.7911.8011.7311.7411.3740,500
04 Dec 202311.7711.8111.7311.7711.4058,100
01 Dec 202311.7011.7911.5811.7911.4250,200
30 Nov 202311.5811.6611.5811.6611.3056,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...