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

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

12.10

-0.03

(-0.25%)

At close: 04:00PM EDT

Time Period:

Sept 25, 2021 - Sept 25, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	12.07	12.23	12.03	12.10	12.10	232,200
Sept 22, 2022	12.04	12.15	12.00	12.13	12.13	86,700
Sept 22, 2022	0.095 Dividend
Sept 21, 2022	12.19	12.33	12.15	12.16	12.06	46,600
Sept 20, 2022	12.14	12.18	12.10	12.17	12.07	52,400
Sept 19, 2022	12.15	12.19	12.15	12.16	12.06	28,300
Sept 16, 2022	12.26	12.29	12.15	12.15	12.06	27,000
Sept 15, 2022	12.48	12.52	12.34	12.37	12.27	26,000
Sept 14, 2022	12.50	12.60	12.48	12.50	12.40	34,000
Sept 13, 2022	12.41	12.59	12.39	12.49	12.39	29,600
Sept 12, 2022	12.71	12.77	12.63	12.63	12.53	35,200
Sept 09, 2022	12.58	12.70	12.58	12.66	12.56	11,400
Sept 08, 2022	12.43	12.55	12.43	12.51	12.41	15,700
Sept 07, 2022	12.33	12.50	12.33	12.46	12.36	23,500
Sept 06, 2022	12.44	12.46	12.32	12.37	12.27	28,500
Sept 02, 2022	12.46	12.49	12.37	12.39	12.29	67,300
Sept 01, 2022	12.43	12.47	12.36	12.40	12.30	56,300
Aug 31, 2022	12.48	12.56	12.45	12.46	12.36	42,600
Aug 30, 2022	12.58	12.70	12.46	12.49	12.39	79,200
Aug 29, 2022	12.49	12.64	12.42	12.58	12.48	74,600
Aug 26, 2022	12.61	12.61	12.45	12.49	12.39	36,500
Aug 25, 2022	12.61	12.65	12.54	12.63	12.53	30,100
Aug 24, 2022	12.50	12.60	12.50	12.55	12.45	40,400
Aug 23, 2022	12.52	12.66	12.51	12.59	12.49	42,600
Aug 23, 2022	0.095 Dividend
Aug 22, 2022	12.59	12.63	12.53	12.60	12.41	95,000
Aug 19, 2022	12.74	12.77	12.60	12.69	12.50	50,300
Aug 18, 2022	12.75	12.84	12.69	12.80	12.60	67,900
Aug 17, 2022	12.75	12.80	12.70	12.70	12.51	38,700
Aug 16, 2022	12.87	12.89	12.80	12.82	12.62	41,400
Aug 15, 2022	12.81	12.93	12.81	12.87	12.67	39,600
Aug 12, 2022	12.81	12.92	12.81	12.89	12.69	40,300
Aug 11, 2022	12.83	12.93	12.80	12.81	12.61	36,300
Aug 10, 2022	12.70	12.87	12.70	12.83	12.63	81,400
Aug 09, 2022	12.61	12.69	12.60	12.66	12.47	114,200
Aug 08, 2022	12.68	12.80	12.64	12.64	12.45	32,900
Aug 05, 2022	12.67	12.69	12.63	12.64	12.45	21,400
Aug 04, 2022	12.77	12.81	12.69	12.72	12.53	53,900
Aug 03, 2022	12.75	12.75	12.65	12.75	12.56	42,800
Aug 02, 2022	12.46	12.63	12.46	12.63	12.44	54,100
Aug 01, 2022	12.55	12.60	12.35	12.57	12.38	117,700
Jul 29, 2022	12.34	12.50	12.31	12.50	12.31	79,600
Jul 28, 2022	12.21	12.33	12.20	12.33	12.14	59,000
Jul 27, 2022	12.13	12.27	12.10	12.20	12.01	55,300
Jul 26, 2022	12.15	12.22	12.05	12.05	11.87	44,100
Jul 25, 2022	12.24	12.26	12.16	12.18	11.99	58,600
Jul 22, 2022	12.25	12.35	12.16	12.20	12.01	35,800
Jul 21, 2022	12.22	12.29	12.20	12.25	12.06	15,900
Jul 21, 2022	0.095 Dividend
Jul 20, 2022	12.19	12.29	12.18	12.23	11.95	36,800
Jul 19, 2022	12.07	12.18	12.00	12.17	11.89	38,700
Jul 18, 2022	12.00	12.05	11.92	11.96	11.69	39,900
Jul 15, 2022	11.97	12.00	11.93	11.95	11.68	29,300
Jul 14, 2022	11.99	11.99	11.91	11.94	11.67	23,300
Jul 13, 2022	12.02	12.09	12.01	12.02	11.74	33,700
Jul 12, 2022	12.11	12.23	12.09	12.12	11.84	22,900
Jul 11, 2022	12.20	12.33	12.09	12.12	11.84	52,000
Jul 08, 2022	12.31	12.31	12.17	12.21	11.93	47,000
Jul 07, 2022	12.38	12.48	12.30	12.32	12.04	43,000
Jul 06, 2022	12.38	12.43	12.34	12.36	12.08	31,200
Jul 05, 2022	12.39	12.39	12.29	12.35	12.07	24,800
Jul 01, 2022	12.22	12.45	12.22	12.39	12.11	61,100
Jun 30, 2022	11.97	12.26	11.94	12.18	11.90	87,900
Jun 29, 2022	11.94	12.07	11.90	12.05	11.77	42,100
Jun 28, 2022	11.93	12.06	11.90	11.94	11.67	66,100
Jun 27, 2022	11.98	12.03	11.93	11.94	11.67	61,100
Jun 24, 2022	11.80	11.99	11.78	11.99	11.71	52,300
Jun 23, 2022	11.72	11.84	11.72	11.84	11.57	29,900
Jun 22, 2022	11.64	11.80	11.64	11.70	11.43	75,400
Jun 22, 2022	0.095 Dividend
Jun 21, 2022	11.99	12.04	11.79	11.81	11.45	79,100
Jun 17, 2022	11.93	12.07	11.90	11.92	11.55	33,200
Jun 16, 2022	12.12	12.25	11.90	11.93	11.56	51,300
Jun 15, 2022	12.20	12.34	12.13	12.27	11.89	71,500
Jun 14, 2022	12.22	12.37	12.21	12.21	11.83	50,300
Jun 13, 2022	12.60	12.60	12.20	12.25	11.87	98,900
Jun 10, 2022	12.70	12.72	12.55	12.70	12.31	52,900
Jun 09, 2022	12.81	12.86	12.75	12.77	12.38	63,000
Jun 08, 2022	12.88	12.95	12.81	12.85	12.45	50,400
Jun 07, 2022	12.89	12.94	12.87	12.91	12.51	23,700
Jun 06, 2022	12.94	12.97	12.85	12.88	12.48	42,500
Jun 03, 2022	12.88	12.93	12.85	12.91	12.51	39,800
Jun 02, 2022	12.87	12.97	12.83	12.91	12.51	44,400
Jun 01, 2022	12.90	12.92	12.77	12.86	12.46	63,200
May 31, 2022	12.96	12.98	12.82	12.86	12.46	82,000
May 27, 2022	12.88	13.04	12.88	13.02	12.62	51,700
May 26, 2022	12.64	12.80	12.60	12.79	12.40	63,400
May 25, 2022	12.58	12.65	12.53	12.59	12.20	46,500
May 24, 2022	12.54	12.60	12.52	12.58	12.19	77,800
May 23, 2022	12.54	12.62	12.50	12.56	12.17	51,500
May 20, 2022	12.50	12.55	12.43	12.50	12.11	48,000
May 20, 2022	0.095 Dividend
May 19, 2022	12.55	12.71	12.54	12.60	12.12	27,000
May 18, 2022	12.50	12.61	12.50	12.55	12.07	48,600
May 17, 2022	12.80	12.80	12.52	12.59	12.11	107,200
May 16, 2022	12.76	12.76	12.65	12.71	12.23	39,000
May 13, 2022	12.45	12.76	12.45	12.70	12.22	89,800
May 12, 2022	12.57	12.60	12.44	12.45	11.98	91,500
May 11, 2022	12.58	12.81	12.58	12.58	12.10	55,600
May 10, 2022	12.81	12.93	12.66	12.77	12.28	45,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.72(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.29(-1.62%)

CAD/USD0.7353-0.0062(-0.83%)

CRUDE OIL79.43+0.69(+0.88%)

BTC-CAD25,742.27-443.02(-1.69%)

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

S&P/TSX
18,480.98
-521.72(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.29(-1.62%)

CAD/USD
0.7353
-0.0062(-0.83%)

CRUDE OIL
79.43
+0.69(+0.88%)

BTC-CAD
25,742.27
-443.02(-1.69%)