Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.730.00 (0.00%)
At close: 04:00PM EDT
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202311.7311.7811.7111.7311.7323,204
Mar 27, 202311.8211.8411.7311.7311.7339,000
Mar 24, 202311.8311.8311.7211.8211.82159,700
Mar 23, 202311.8911.8911.7911.8811.8897,800
Mar 23, 20230.095 Dividend
Mar 22, 202311.7612.0611.7611.9011.8050,100
Mar 21, 202311.6611.8011.6611.7611.6772,000
Mar 20, 202311.7011.7111.5411.6511.5699,800
Mar 17, 202311.7011.7711.6011.6711.5893,100
Mar 16, 202311.5311.8511.5311.7511.66190,900
Mar 15, 202311.9712.0211.5511.5511.46294,100
Mar 14, 202312.0412.0911.9812.0111.9141,900
Mar 13, 202311.9712.0811.9712.0111.9137,800
Mar 10, 202312.2812.3812.0212.0711.9761,200
Mar 09, 202312.2912.3312.2312.2812.1877,200
Mar 08, 202312.2412.3612.2212.2412.1449,900
Mar 07, 202312.3212.3412.2312.2612.1639,000
Mar 06, 202312.2912.3712.2612.2912.1928,000
Mar 03, 202312.1512.2712.1512.2512.1525,400
Mar 02, 202312.2312.2312.0812.1312.0336,500
Mar 01, 202312.3712.4312.1812.2212.1249,000
Feb 28, 202312.3412.4012.2712.3212.2235,600
Feb 27, 202312.3712.5412.2812.3312.2367,000
Feb 24, 202312.2812.3212.2412.2812.1819,300
Feb 23, 202312.2112.3112.1412.3112.2145,700
Feb 22, 202312.1412.1712.1012.1412.04108,000
Feb 21, 202312.2212.2212.0612.1012.0070,300
Feb 17, 202312.2612.2612.2012.2112.1136,900
Feb 17, 20230.095 Dividend
Feb 16, 202312.3912.3912.3212.3312.1426,000
Feb 15, 202312.3912.4212.3612.3912.2024,300
Feb 14, 202312.4312.4712.3512.4012.2142,900
Feb 13, 202312.4612.5012.4212.4412.2524,300
Feb 10, 202312.4912.5412.3812.4012.2143,000
Feb 09, 202312.6212.6312.4512.4612.2752,900
Feb 08, 202312.6312.6812.5012.5512.3555,500
Feb 07, 202312.5712.6012.5112.5712.3739,400
Feb 06, 202312.6212.6212.5112.5512.3552,300
Feb 03, 202312.6512.7112.5812.5912.3932,000
Feb 02, 202312.7012.8012.6112.6612.4699,300
Feb 01, 202312.6712.7712.5612.5712.3786,300
Jan 31, 202312.6012.6212.5212.6012.4030,400
Jan 30, 202312.5412.6312.4812.5012.3051,500
Jan 27, 202312.5312.5912.4912.5312.3350,900
Jan 26, 202312.5912.6612.5012.5512.3548,100
Jan 25, 202312.5412.6412.4612.5012.3072,800
Jan 24, 202312.6012.6312.5112.5412.3440,300
Jan 23, 202312.5512.6212.5212.6012.4038,100
Jan 23, 20230.095 Dividend
Jan 20, 202312.7312.7812.6112.6412.3554,700
Jan 19, 202312.7812.9112.6512.6812.3960,600
Jan 18, 202312.7313.0112.7312.7612.4758,200
Jan 17, 202312.6812.7212.6012.6712.3839,600
Jan 13, 202312.5312.7212.5212.6512.3640,700
Jan 12, 202312.8312.8312.6112.6612.3739,000
Jan 11, 202312.5412.8412.4912.7712.4845,300
Jan 10, 202312.5212.6012.4612.5012.2127,900
Jan 09, 202312.4612.6012.4512.4712.1839,600
Jan 06, 202312.2312.4612.2312.4112.1231,200
Jan 05, 202312.2612.2812.1512.2011.9245,800
Jan 04, 202312.4212.5012.3212.3312.0556,900
Jan 03, 202312.5112.5212.2612.3512.0756,300
Dec 30, 202212.2212.5212.1712.4812.19168,400
Dec 29, 202212.0312.2012.0012.1911.9172,500
Dec 28, 202211.7711.9611.7611.9611.6880,100
Dec 27, 202212.0112.0111.7011.7311.4670,100
Dec 23, 202212.0112.0811.9412.0511.7753,200
Dec 22, 202211.8712.0211.8311.9811.7054,400
Dec 21, 202211.9012.0111.9011.9611.6865,600
Dec 21, 20220.095 Dividend
Dec 20, 202211.8412.0611.8411.9811.61150,900
Dec 19, 202212.2012.2611.8911.9111.5497,400
Dec 16, 202212.3712.3712.1812.2511.8737,000
Dec 15, 202212.4212.4912.4012.4112.0340,200
Dec 14, 202212.4312.5812.4112.4412.0692,500
Dec 13, 202212.3512.5812.3012.4012.02106,900
Dec 12, 202212.0912.2712.0912.2711.8967,200
Dec 09, 202212.2012.2312.0612.0711.7040,100
Dec 08, 202212.2112.2612.1712.2311.8538,600
Dec 07, 202212.1212.2512.0712.1611.7955,400
Dec 06, 202212.1212.2412.1112.1111.7442,900
Dec 05, 202212.1012.2012.0012.1111.7490,700
Dec 02, 202212.3012.3712.1812.2811.9049,800
Dec 01, 202212.3212.4712.3012.3411.9647,700
Nov 30, 202212.1612.4112.1612.3211.9439,800
Nov 29, 202212.1212.2012.0712.2011.8267,400
Nov 28, 202212.1812.1812.0712.0911.7230,500
Nov 25, 202212.1312.2212.0812.1511.7831,900
Nov 23, 202212.2512.2812.0912.1211.7549,200
Nov 22, 202212.2712.3212.2012.2611.8853,600
Nov 21, 202212.3212.3512.1612.2411.8637,700
Nov 21, 20220.095 Dividend
Nov 18, 202212.3812.4612.3812.4111.9422,400
Nov 17, 202212.3312.4412.2912.3311.8652,200
Nov 16, 202212.4712.5912.4512.4611.9825,600
Nov 15, 202212.3712.4912.2812.4711.9951,400
Nov 14, 202212.1612.2312.1612.2311.76116,000
Nov 11, 202212.2012.2912.2012.2011.7342,400
Nov 10, 202212.2312.3112.1212.2011.7340,600
Nov 09, 202212.0912.1411.9612.0011.5433,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...