Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.05+0.11 (+0.92%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202211.9412.0711.9012.0512.0542,114
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 22, 20220.095 Dividend
Jun 21, 202211.9912.0411.7911.8111.7279,100
Jun 17, 202211.9312.0711.9011.9211.8233,200
Jun 16, 202212.1212.2511.9011.9311.8351,300
Jun 15, 202212.2012.3412.1312.2712.1771,500
Jun 14, 202212.2212.3712.2112.2112.1150,300
Jun 13, 202212.6012.6012.2012.2512.1598,900
Jun 10, 202212.7012.7212.5512.7012.6052,900
Jun 09, 202212.8112.8612.7512.7712.6763,000
Jun 08, 202212.8812.9512.8112.8512.7550,400
Jun 07, 202212.8912.9412.8712.9112.8123,700
Jun 06, 202212.9412.9712.8512.8812.7842,500
Jun 03, 202212.8812.9312.8512.9112.8139,800
Jun 02, 202212.8712.9712.8312.9112.8144,400
Jun 01, 202212.9012.9212.7712.8612.7663,200
May 31, 202212.9612.9812.8212.8612.7682,000
May 27, 202212.8813.0412.8813.0212.9251,700
May 26, 202212.6412.8012.6012.7912.6963,400
May 25, 202212.5812.6512.5312.5912.4946,500
May 24, 202212.5412.6012.5212.5812.4877,800
May 23, 202212.5412.6212.5012.5612.4651,500
May 20, 202212.5012.5512.4312.5012.4048,000
May 20, 20220.095 Dividend
May 19, 202212.5512.7112.5412.6012.4027,000
May 18, 202212.5012.6112.5012.5512.3648,600
May 17, 202212.8012.8012.5212.5912.39107,200
May 16, 202212.7612.7612.6512.7112.5139,000
May 13, 202212.4512.7612.4512.7012.5089,800
May 12, 202212.5712.6012.4412.4512.2691,500
May 11, 202212.5812.8112.5812.5812.3855,600
May 10, 202212.8112.9312.6612.7712.5745,000
May 09, 202212.8712.8812.7012.7912.5992,200
May 06, 202213.0313.1312.9212.9412.7443,400
May 05, 202213.1113.1413.0013.0412.84142,400
May 04, 202213.1313.2713.0313.2613.0545,900
May 03, 202213.1213.2813.1213.1312.9331,700
May 02, 202213.3313.3413.1113.1612.9653,400
Apr 29, 202213.3713.3913.2713.2813.0724,800
Apr 28, 202213.4013.4713.3413.4313.2218,500
Apr 27, 202213.4113.4713.3013.3413.1328,700
Apr 26, 202213.4813.5813.3913.3913.1825,200
Apr 25, 202213.3913.5313.3913.4913.2863,300
Apr 22, 202213.5113.5413.3513.3713.1657,900
Apr 21, 202213.7413.8113.5013.5113.3050,200
Apr 21, 20220.095 Dividend
Apr 20, 202213.6113.7513.6013.7413.4370,800
Apr 19, 202213.4113.6113.4113.5713.2752,000
Apr 18, 202213.5113.5413.3813.3913.0943,400
Apr 14, 202213.5713.6013.4413.4713.1737,600
Apr 13, 202213.6213.7413.5913.6113.3137,900
Apr 12, 202213.7913.8613.6213.6313.3367,000
Apr 11, 202213.7013.7513.5113.7013.39153,200
Apr 08, 202213.7013.7913.4813.7513.4478,300
Apr 07, 202213.7813.8113.7513.7713.4635,700
Apr 06, 202213.8413.9213.5613.7913.4862,300
Apr 05, 202214.0114.0813.8413.9113.6073,300
Apr 04, 202214.0614.1114.0114.0713.7633,400
Apr 01, 202213.8914.0413.7414.0413.7333,400
Mar 31, 202213.5613.9013.5613.8813.57100,100
Mar 30, 202213.5313.6213.5213.5413.2458,400
Mar 29, 202213.4113.5913.4013.5913.2956,400
Mar 28, 202213.4013.4513.3413.3813.0894,700
Mar 25, 202213.4113.4513.2613.4313.13143,400
Mar 24, 202213.4413.5013.4113.4713.1782,300
Mar 23, 202213.4413.5413.4213.4813.1852,600
Mar 23, 20220.095 Dividend
Mar 22, 202213.6213.6913.5313.6413.24142,800
Mar 21, 202213.6513.7513.4913.6413.24124,800
Mar 18, 202213.7413.7713.6413.6713.2741,500
Mar 17, 202213.4313.7613.4113.7413.3436,800
Mar 16, 202213.4613.6613.3413.4313.0448,000
Mar 15, 202213.2813.4413.2813.4213.0338,400
Mar 14, 202213.6313.6313.3413.3712.9853,700
Mar 11, 202213.6713.7413.5313.5913.1990,100
Mar 10, 202213.5713.7413.4913.7413.34139,600
Mar 09, 202213.6713.7013.5513.6413.24143,700
Mar 08, 202213.5513.6613.5013.5513.16601,900
Mar 07, 202213.8613.8613.4813.5913.1963,500
Mar 04, 202213.9514.2113.8113.8613.4659,100
Mar 03, 202214.2314.2513.9814.0513.6450,700
Mar 02, 202214.1114.1814.0814.1513.7432,600
Mar 01, 202214.2514.3114.0014.0813.6775,400
Feb 28, 202214.1214.2714.0414.1813.7730,300
Feb 25, 202213.8914.2413.8914.1213.7157,000
Feb 24, 202213.8014.0013.6613.9513.5474,200
Feb 23, 202213.9714.0213.9313.9713.5656,800
Feb 22, 202214.2114.2113.9013.9613.5576,400
Feb 18, 202214.3014.4014.2514.2513.8328,300
Feb 17, 202214.5014.5814.3014.3213.9036,700
Feb 17, 20220.095 Dividend
Feb 16, 202214.4614.5814.4014.5514.0332,600
Feb 15, 202214.4414.5514.4214.5013.9926,000
Feb 14, 202214.5714.6214.4014.4113.9073,600
Feb 11, 202214.7014.7414.5214.5714.0551,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...