Canada Markets open in 7 hrs 28 mins

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.70-0.12 (-0.94%)
At close: 04:00PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2022------
Aug 17, 202212.7512.8012.7012.7012.7038,700
Aug 16, 202212.8712.8912.8012.8212.8241,400
Aug 15, 202212.8112.9312.8112.8712.8739,600
Aug 12, 202212.8112.9212.8112.8912.8940,300
Aug 11, 202212.8312.9312.8012.8112.8136,300
Aug 10, 202212.7012.8712.7012.8312.8381,400
Aug 09, 202212.6112.6912.6012.6612.66114,200
Aug 08, 202212.6812.8012.6412.6412.6432,900
Aug 05, 202212.6712.6912.6312.6412.6421,400
Aug 04, 202212.7712.8112.6912.7212.7253,900
Aug 03, 202212.7512.7512.6512.7512.7542,800
Aug 02, 202212.4612.6312.4612.6312.6354,100
Aug 01, 202212.5512.6012.3512.5712.57117,700
Jul 29, 202212.3412.5012.3112.5012.5079,600
Jul 28, 202212.2112.3312.2012.3312.3359,000
Jul 27, 202212.1312.2712.1012.2012.2055,300
Jul 26, 202212.1512.2212.0512.0512.0544,100
Jul 25, 202212.2412.2612.1612.1812.1858,600
Jul 22, 202212.2512.3512.1612.2012.2035,800
Jul 21, 202212.2212.2912.2012.2512.2515,900
Jul 20, 202212.1912.2912.1812.2312.2336,800
Jul 19, 202212.0712.1812.0012.1712.1738,700
Jul 18, 202212.0012.0511.9211.9611.9639,900
Jul 15, 202211.9712.0011.9311.9511.9529,300
Jul 14, 202211.9911.9911.9111.9411.9423,300
Jul 13, 202212.0212.0912.0112.0212.0233,700
Jul 12, 202212.1112.2312.0912.1212.1222,900
Jul 11, 202212.2012.3312.0912.1212.1252,000
Jul 08, 202212.3112.3112.1712.2112.2147,000
Jul 07, 202212.3812.4812.3012.3212.3243,000
Jul 06, 202212.3812.4312.3412.3612.3631,200
Jul 05, 202212.3912.3912.2912.3512.3524,800
Jul 01, 202212.2212.4512.2212.3912.3961,100
Jun 30, 202211.9712.2611.9412.1812.1887,900
Jun 29, 202211.9412.0711.9012.0512.0542,100
Jun 28, 202211.9312.0611.9011.9411.9466,100
Jun 27, 202211.9812.0311.9311.9411.9461,100
Jun 24, 202211.8011.9911.7811.9911.9952,300
Jun 23, 202211.7211.8411.7211.8411.8429,900
Jun 22, 202211.6411.8011.6411.7011.7075,400
Jun 21, 202211.9912.0411.7911.8111.8179,100
Jun 17, 202211.9312.0711.9011.9211.9233,200
Jun 16, 202212.1212.2511.9011.9311.9351,300
Jun 15, 202212.2012.3412.1312.2712.2771,500
Jun 14, 202212.2212.3712.2112.2112.2150,300
Jun 13, 202212.6012.6012.2012.2512.2598,900
Jun 10, 202212.7012.7212.5512.7012.7052,900
Jun 09, 202212.8112.8612.7512.7712.7763,000
Jun 08, 202212.8812.9512.8112.8512.8550,400
Jun 07, 202212.8912.9412.8712.9112.9123,700
Jun 06, 202212.9412.9712.8512.8812.8842,500
Jun 03, 202212.8812.9312.8512.9112.9139,800
Jun 02, 202212.8712.9712.8312.9112.9144,400
Jun 01, 202212.9012.9212.7712.8612.8663,200
May 31, 202212.9612.9812.8212.8612.8682,000
May 27, 202212.8813.0412.8813.0213.0251,700
May 26, 202212.6412.8012.6012.7912.7963,400
May 25, 202212.5812.6512.5312.5912.5946,500
May 24, 202212.5412.6012.5212.5812.5877,800
May 23, 202212.5412.6212.5012.5612.5651,500
May 20, 202212.5012.5512.4312.5012.5048,000
May 19, 202212.5512.7112.5412.6012.6027,000
May 18, 202212.5012.6112.5012.5512.5548,600
May 17, 202212.8012.8012.5212.5912.59107,200
May 16, 202212.7612.7612.6512.7112.7139,000
May 13, 202212.4512.7612.4512.7012.7089,800
May 12, 202212.5712.6012.4412.4512.4591,500
May 11, 202212.5812.8112.5812.5812.5855,600
May 10, 202212.8112.9312.6612.7712.7745,000
May 09, 202212.8712.8812.7012.7912.7992,200
May 06, 202213.0313.1312.9212.9412.9443,400
May 05, 202213.1113.1413.0013.0413.04142,400
May 04, 202213.1313.2713.0313.2613.2645,900
May 03, 202213.1213.2813.1213.1313.1331,700
May 02, 202213.3313.3413.1113.1613.1653,400
Apr 29, 202213.3713.3913.2713.2813.2824,800
Apr 28, 202213.4013.4713.3413.4313.4318,500
Apr 27, 202213.4113.4713.3013.3413.3428,700
Apr 26, 202213.4813.5813.3913.3913.3925,200
Apr 25, 202213.3913.5313.3913.4913.4963,300
Apr 22, 202213.5113.5413.3513.3713.3757,900
Apr 21, 202213.7413.8113.5013.5113.5150,200
Apr 20, 202213.6113.7513.6013.7413.7470,800
Apr 19, 202213.4113.6113.4113.5713.5752,000
Apr 18, 202213.5113.5413.3813.3913.3943,400
Apr 14, 202213.5713.6013.4413.4713.4737,600
Apr 13, 202213.6213.7413.5913.6113.6137,900
Apr 12, 202213.7913.8613.6213.6313.6367,000
Apr 11, 202213.7013.7513.5113.7013.70153,200
Apr 08, 202213.7013.7913.4813.7513.7578,300
Apr 07, 202213.7813.8113.7513.7713.7735,700
Apr 06, 202213.8413.9213.5613.7913.7962,300
Apr 05, 202214.0114.0813.8413.9113.9173,300
Apr 04, 202214.0614.1114.0114.0714.0733,400
Apr 01, 202213.8914.0413.7414.0414.0433,400
Mar 31, 202213.5613.9013.5613.8813.88100,100
Mar 30, 202213.5313.6213.5213.5413.5458,400
Mar 29, 202213.4113.5913.4013.5913.5956,400
Mar 28, 202213.4013.4513.3413.3813.3894,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...