Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.79+0.13 (+1.11%)
At close: 04:00PM EST
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202311.7011.7911.5811.7911.7950,200
Nov 30, 202311.5811.6611.5811.6611.6656,300
Nov 29, 202311.4511.6211.4511.5811.58141,300
Nov 28, 202311.3411.4311.3411.3711.3748,300
Nov 27, 202311.5011.5011.3411.3511.3550,700
Nov 24, 202311.4211.5211.3911.4711.4714,700
Nov 22, 202311.5311.5411.4111.4111.4126,900
Nov 21, 202311.5711.6011.4611.5011.5034,400
Nov 21, 20230.095 Dividend
Nov 20, 202311.6211.6911.5611.5911.4934,800
Nov 17, 202311.6311.6911.5211.6211.5222,100
Nov 16, 202311.4911.5711.4711.5711.4811,800
Nov 15, 202311.4511.8511.4211.4811.3931,100
Nov 14, 202311.4111.4411.3711.4111.3216,800
Nov 13, 202311.2711.3111.2311.2911.2017,500
Nov 10, 202311.3311.3311.2711.2711.1817,100
Nov 09, 202311.3811.4211.2711.2711.1816,400
Nov 08, 202311.4211.4511.3111.3811.2931,600
Nov 07, 202311.4311.4511.3611.3911.3028,400
Nov 06, 202311.4211.4611.3411.4011.3127,900
Nov 03, 202311.3611.4811.3611.4411.3581,900
Nov 02, 202311.1611.5411.1211.2911.2057,900
Nov 01, 202311.1411.1511.0411.1011.01102,200
Oct 31, 202311.1411.1510.9911.0210.9346,800
Oct 30, 202311.1111.2511.0211.1211.0349,500
Oct 27, 202311.1611.2011.0211.0610.9722,100
Oct 26, 202311.1011.2011.0511.1411.0532,800
Oct 25, 202311.1211.1611.0111.0810.9938,700
Oct 24, 202311.1511.3011.0711.1211.0329,200
Oct 23, 202311.0711.1811.0111.0810.9992,600
Oct 23, 20230.095 Dividend
Oct 20, 202311.1911.2811.1011.1710.9843,800
Oct 19, 202311.2311.3011.1811.2111.0218,800
Oct 18, 202311.3311.3711.2211.2211.0327,700
Oct 17, 202311.1711.3511.1711.3111.1236,500
Oct 16, 202311.1711.2311.1711.2011.0155,900
Oct 13, 202311.2611.2811.2011.2411.0529,000
Oct 12, 202311.3711.3711.2211.2511.0633,900
Oct 11, 202311.4411.4411.3011.3411.1517,400
Oct 10, 202311.4611.4611.3311.3911.2028,100
Oct 09, 202311.4411.5611.3511.4511.2630,900
Oct 06, 202311.3511.5111.2811.4111.2222,200
Oct 05, 202311.3011.4511.2811.4111.2251,300
Oct 04, 202311.2711.3811.1611.2611.0764,800
Oct 03, 202311.3211.4011.2311.2711.0823,600
Oct 02, 202311.5011.5211.3011.3011.1138,300
Sept 29, 202311.4511.5111.4111.4911.3029,000
Sept 28, 202311.3511.4711.3411.4711.2837,000
Sept 27, 202311.4011.4011.3211.3311.1422,200
Sept 26, 202311.4711.4711.3611.3711.1826,900
Sept 25, 202311.4411.4811.4411.4711.2884,700
Sept 22, 202311.4111.4811.4111.4411.2526,200
Sept 21, 202311.4711.4911.3911.4211.2398,500
Sept 21, 20230.095 Dividend
Sept 20, 202311.6311.6611.5911.5911.3025,100
Sept 19, 202311.7011.7011.5811.6111.3264,400
Sept 18, 202311.6311.7011.6311.7011.4138,700
Sept 15, 202311.7911.8111.6311.6511.3652,400
Sept 14, 202311.7011.7711.6511.7711.4859,100
Sept 13, 202311.6811.6811.6211.6611.3740,000
Sept 12, 202311.6611.6711.6311.6711.3848,500
Sept 11, 202311.7111.7111.6511.6711.3871,000
Sept 08, 202311.6911.7011.6511.6611.3731,500
Sept 07, 202311.6011.6711.5711.6611.37139,200
Sept 06, 202311.5711.6511.5311.6011.31158,200
Sept 05, 202311.5611.5911.5311.5411.2697,200
Sept 01, 202311.6211.6411.5711.5811.2957,100
Aug 31, 202311.6011.6011.5311.5711.28140,800
Aug 30, 202311.5811.6411.5511.5611.27198,500
Aug 29, 202311.5811.6211.5511.5811.29224,500
Aug 28, 202311.5411.6011.5411.5411.2660,200
Aug 25, 202311.5611.5611.5211.5411.2689,400
Aug 24, 202311.6411.6411.5211.5311.2526,500
Aug 23, 202311.6211.7111.6011.6111.3233,600
Aug 23, 20230.095 Dividend
Aug 22, 202311.6411.6711.6311.6711.29102,500
Aug 21, 202311.6111.6611.5811.6411.26109,200
Aug 18, 202311.6411.6711.6311.6411.26112,400
Aug 17, 202311.7811.7911.6211.6311.25104,500
Aug 16, 202311.7411.7911.7311.7411.36239,000
Aug 15, 202311.8411.8511.7611.7811.4063,900
Aug 14, 202311.8011.8611.7911.8311.4451,500
Aug 11, 202311.7511.8611.7511.8011.4133,200
Aug 10, 202311.8711.8911.8011.8011.4128,500
Aug 09, 202311.8511.8711.8111.8611.4714,700
Aug 08, 202311.8611.8611.7511.8111.4229,400
Aug 07, 202311.8111.8611.7911.8511.4650,000
Aug 04, 202311.8211.8811.7811.7911.4141,000
Aug 03, 202311.8511.8511.7311.7511.3738,300
Aug 02, 202311.8111.8611.7611.8511.4643,200
Aug 01, 202311.8911.9011.8211.8711.4837,100
Jul 31, 202311.9211.9811.8611.8811.4971,200
Jul 28, 202311.7811.9411.7811.9411.5529,300
Jul 27, 202311.7911.8511.7811.7911.4154,100
Jul 26, 202311.7411.7911.6911.7911.4134,800
Jul 25, 202311.7211.7711.7011.7511.3738,600
Jul 24, 202311.7311.7511.7011.7211.3442,000
Jul 21, 202311.7111.8111.6911.7511.3732,000
Jul 21, 20230.095 Dividend
Jul 20, 202311.7811.8211.7511.8211.3461,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...