Canada markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.39-0.01 (-0.13%)
At close: 03:57PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 202411.4211.4211.3911.3911.3937,541
May 29, 202411.4511.4511.3811.4011.4044,200
May 28, 202411.5311.5311.4211.4511.4541,000
May 24, 202411.5511.5711.4911.4911.4971,300
May 23, 202411.6311.6311.5011.5411.5438,000
May 22, 202411.6311.6511.5611.5911.5956,500
May 22, 20240.095 Dividend
May 21, 202411.6411.7311.6411.7311.6357,100
May 20, 202411.6511.6611.6111.6311.5495,800
May 17, 202411.6911.6911.6211.6211.5354,600
May 16, 202411.6711.6811.6211.6411.5531,900
May 15, 202411.6311.6711.6211.6511.5678,400
May 14, 202411.6111.6211.5611.5911.5062,600
May 13, 202411.6411.6611.5911.5911.5067,000
May 10, 202411.6511.6511.5311.6011.5160,600
May 09, 202411.6211.6611.6111.6211.5355,600
May 08, 202411.6111.6411.5811.6011.5146,900
May 07, 202411.6411.6711.5811.6111.52105,400
May 06, 202411.5711.6411.5711.6211.5382,800
May 03, 202411.5311.6011.5011.5711.4887,000
May 02, 202411.5111.5611.4811.4911.40125,900
May 01, 202411.4911.5711.4811.5211.43168,500
Apr 30, 202411.5311.5611.4311.4811.3984,900
Apr 29, 202411.5611.6111.5211.5611.4784,800
Apr 26, 202411.5011.5811.5011.5511.4659,600
Apr 25, 202411.5811.5811.4611.5011.4167,100
Apr 24, 202411.6611.7311.5911.6011.5159,300
Apr 23, 202411.6611.7211.6611.6911.6033,300
Apr 22, 202411.6211.6811.5911.6611.5742,400
Apr 22, 20240.095 Dividend
Apr 19, 202411.7811.7911.6511.6811.4957,500
Apr 18, 202411.7211.7511.7111.7411.5525,900
Apr 17, 202411.6311.7011.6111.7011.5128,200
Apr 16, 202411.6111.6211.5311.6111.4252,000
Apr 15, 202411.7811.7911.5611.5911.4041,900
Apr 12, 202411.8511.8611.7511.7511.5623,200
Apr 11, 202411.8711.8911.8211.8311.6420,000
Apr 10, 202411.9411.9411.7911.8211.6360,600
Apr 09, 202411.9511.9711.9511.9711.7857,100
Apr 08, 202411.8611.9411.8611.9311.7470,900
Apr 05, 202411.8111.8811.8111.8711.6836,300
Apr 04, 202411.8411.8611.7511.7811.5965,300
Apr 03, 202411.9011.9011.7511.8111.6262,200
Apr 02, 202411.9211.9211.8411.8711.6833,900
Apr 01, 202412.0012.0011.8811.8911.7070,200
Mar 28, 202411.9111.9611.9111.9611.7736,300
Mar 27, 202411.9211.9311.9111.9211.7344,900
Mar 26, 202411.9311.9311.8911.9111.7251,200
Mar 25, 202411.8711.9111.8611.8711.6837,600
Mar 22, 202411.9111.9711.8311.8611.6771,800
Mar 21, 202411.9812.0211.9411.9711.7843,800
Mar 20, 202411.9712.1911.9712.0011.8136,400
Mar 20, 20240.095 Dividend
Mar 19, 202412.0912.1212.0612.0911.8018,800
Mar 18, 202412.1512.1512.0612.1011.8132,200
Mar 15, 202412.1212.1312.0612.1211.8329,500
Mar 14, 202412.1812.2012.0712.1011.8140,400
Mar 13, 202412.1512.2012.1112.1511.8647,700
Mar 12, 202412.1212.1912.0912.1211.8342,700
Mar 11, 202412.0812.1212.0712.1211.8312,400
Mar 08, 202412.0812.1212.0612.1011.8129,000
Mar 07, 202412.1112.1212.0412.0811.7921,600
Mar 06, 202412.0712.1012.0312.0611.7732,500
Mar 05, 202412.0812.0811.9912.0211.7323,900
Mar 04, 202412.0912.1112.0612.0611.7740,700
Mar 01, 202412.1012.1112.0712.1011.8136,700
Feb 29, 202412.0812.1112.0512.0811.7932,400
Feb 28, 202411.9912.0911.9912.0511.7618,000
Feb 27, 202411.9712.0111.9412.0111.7237,800
Feb 26, 202411.9411.9711.9011.9111.6325,500
Feb 23, 202411.9812.0311.9311.9311.6439,900
Feb 22, 202412.0212.0911.9511.9611.6726,500
Feb 21, 202411.9812.0511.9611.9911.7075,500
Feb 21, 20240.095 Dividend
Feb 20, 202412.0212.0912.0212.0411.6659,000
Feb 16, 202412.0812.0812.0012.0311.6547,200
Feb 15, 202412.1012.1012.0412.0811.7042,800
Feb 14, 202412.1212.1412.0612.1011.7247,300
Feb 13, 202412.1112.1412.0212.0611.6843,800
Feb 12, 202412.1812.1812.1312.1511.7725,700
Feb 09, 202412.1312.1412.1012.1111.7330,500
Feb 08, 202412.2212.2212.0812.1111.7352,600
Feb 07, 202412.0412.2212.0412.2211.8363,900
Feb 06, 202411.9312.0511.9312.0511.6731,700
Feb 05, 202411.9511.9511.8611.9411.5650,700
Feb 02, 202412.0012.0211.9612.0011.6250,600
Feb 01, 202412.0612.0812.0112.0411.6644,600
Jan 31, 202412.0312.0711.9812.0011.6290,400
Jan 30, 202411.9812.0511.9812.0311.6553,600
Jan 29, 202412.0312.0311.9811.9811.6030,200
Jan 26, 202412.0112.0511.9711.9911.6149,600
Jan 25, 202412.1112.1311.9812.0111.6355,700
Jan 24, 202412.1012.1012.0612.1011.7252,100
Jan 23, 202412.0112.1111.9912.0211.6474,100
Jan 23, 20240.095 Dividend
Jan 22, 202412.0712.1112.0212.0611.59140,000
Jan 19, 202412.1112.1111.9611.9911.5276,200
Jan 18, 202412.1312.1412.0412.0711.60218,600
Jan 17, 202411.9912.1011.9412.0911.6269,100
Jan 16, 202412.0312.0511.9811.9911.5255,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...