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

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

11.73

0.00

(0.00%)

At close: 04:00PM EDT

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	11.73	11.78	11.71	11.73	11.73	23,204
Mar 27, 2023	11.82	11.84	11.73	11.73	11.73	39,000
Mar 24, 2023	11.83	11.83	11.72	11.82	11.82	159,700
Mar 23, 2023	11.89	11.89	11.79	11.88	11.88	97,800
Mar 23, 2023	0.095 Dividend
Mar 22, 2023	11.76	12.06	11.76	11.90	11.80	50,100
Mar 21, 2023	11.66	11.80	11.66	11.76	11.67	72,000
Mar 20, 2023	11.70	11.71	11.54	11.65	11.56	99,800
Mar 17, 2023	11.70	11.77	11.60	11.67	11.58	93,100
Mar 16, 2023	11.53	11.85	11.53	11.75	11.66	190,900
Mar 15, 2023	11.97	12.02	11.55	11.55	11.46	294,100
Mar 14, 2023	12.04	12.09	11.98	12.01	11.91	41,900
Mar 13, 2023	11.97	12.08	11.97	12.01	11.91	37,800
Mar 10, 2023	12.28	12.38	12.02	12.07	11.97	61,200
Mar 09, 2023	12.29	12.33	12.23	12.28	12.18	77,200
Mar 08, 2023	12.24	12.36	12.22	12.24	12.14	49,900
Mar 07, 2023	12.32	12.34	12.23	12.26	12.16	39,000
Mar 06, 2023	12.29	12.37	12.26	12.29	12.19	28,000
Mar 03, 2023	12.15	12.27	12.15	12.25	12.15	25,400
Mar 02, 2023	12.23	12.23	12.08	12.13	12.03	36,500
Mar 01, 2023	12.37	12.43	12.18	12.22	12.12	49,000
Feb 28, 2023	12.34	12.40	12.27	12.32	12.22	35,600
Feb 27, 2023	12.37	12.54	12.28	12.33	12.23	67,000
Feb 24, 2023	12.28	12.32	12.24	12.28	12.18	19,300
Feb 23, 2023	12.21	12.31	12.14	12.31	12.21	45,700
Feb 22, 2023	12.14	12.17	12.10	12.14	12.04	108,000
Feb 21, 2023	12.22	12.22	12.06	12.10	12.00	70,300
Feb 17, 2023	12.26	12.26	12.20	12.21	12.11	36,900
Feb 17, 2023	0.095 Dividend
Feb 16, 2023	12.39	12.39	12.32	12.33	12.14	26,000
Feb 15, 2023	12.39	12.42	12.36	12.39	12.20	24,300
Feb 14, 2023	12.43	12.47	12.35	12.40	12.21	42,900
Feb 13, 2023	12.46	12.50	12.42	12.44	12.25	24,300
Feb 10, 2023	12.49	12.54	12.38	12.40	12.21	43,000
Feb 09, 2023	12.62	12.63	12.45	12.46	12.27	52,900
Feb 08, 2023	12.63	12.68	12.50	12.55	12.35	55,500
Feb 07, 2023	12.57	12.60	12.51	12.57	12.37	39,400
Feb 06, 2023	12.62	12.62	12.51	12.55	12.35	52,300
Feb 03, 2023	12.65	12.71	12.58	12.59	12.39	32,000
Feb 02, 2023	12.70	12.80	12.61	12.66	12.46	99,300
Feb 01, 2023	12.67	12.77	12.56	12.57	12.37	86,300
Jan 31, 2023	12.60	12.62	12.52	12.60	12.40	30,400
Jan 30, 2023	12.54	12.63	12.48	12.50	12.30	51,500
Jan 27, 2023	12.53	12.59	12.49	12.53	12.33	50,900
Jan 26, 2023	12.59	12.66	12.50	12.55	12.35	48,100
Jan 25, 2023	12.54	12.64	12.46	12.50	12.30	72,800
Jan 24, 2023	12.60	12.63	12.51	12.54	12.34	40,300
Jan 23, 2023	12.55	12.62	12.52	12.60	12.40	38,100
Jan 23, 2023	0.095 Dividend
Jan 20, 2023	12.73	12.78	12.61	12.64	12.35	54,700
Jan 19, 2023	12.78	12.91	12.65	12.68	12.39	60,600
Jan 18, 2023	12.73	13.01	12.73	12.76	12.47	58,200
Jan 17, 2023	12.68	12.72	12.60	12.67	12.38	39,600
Jan 13, 2023	12.53	12.72	12.52	12.65	12.36	40,700
Jan 12, 2023	12.83	12.83	12.61	12.66	12.37	39,000
Jan 11, 2023	12.54	12.84	12.49	12.77	12.48	45,300
Jan 10, 2023	12.52	12.60	12.46	12.50	12.21	27,900
Jan 09, 2023	12.46	12.60	12.45	12.47	12.18	39,600
Jan 06, 2023	12.23	12.46	12.23	12.41	12.12	31,200
Jan 05, 2023	12.26	12.28	12.15	12.20	11.92	45,800
Jan 04, 2023	12.42	12.50	12.32	12.33	12.05	56,900
Jan 03, 2023	12.51	12.52	12.26	12.35	12.07	56,300
Dec 30, 2022	12.22	12.52	12.17	12.48	12.19	168,400
Dec 29, 2022	12.03	12.20	12.00	12.19	11.91	72,500
Dec 28, 2022	11.77	11.96	11.76	11.96	11.68	80,100
Dec 27, 2022	12.01	12.01	11.70	11.73	11.46	70,100
Dec 23, 2022	12.01	12.08	11.94	12.05	11.77	53,200
Dec 22, 2022	11.87	12.02	11.83	11.98	11.70	54,400
Dec 21, 2022	11.90	12.01	11.90	11.96	11.68	65,600
Dec 21, 2022	0.095 Dividend
Dec 20, 2022	11.84	12.06	11.84	11.98	11.61	150,900
Dec 19, 2022	12.20	12.26	11.89	11.91	11.54	97,400
Dec 16, 2022	12.37	12.37	12.18	12.25	11.87	37,000
Dec 15, 2022	12.42	12.49	12.40	12.41	12.03	40,200
Dec 14, 2022	12.43	12.58	12.41	12.44	12.06	92,500
Dec 13, 2022	12.35	12.58	12.30	12.40	12.02	106,900
Dec 12, 2022	12.09	12.27	12.09	12.27	11.89	67,200
Dec 09, 2022	12.20	12.23	12.06	12.07	11.70	40,100
Dec 08, 2022	12.21	12.26	12.17	12.23	11.85	38,600
Dec 07, 2022	12.12	12.25	12.07	12.16	11.79	55,400
Dec 06, 2022	12.12	12.24	12.11	12.11	11.74	42,900
Dec 05, 2022	12.10	12.20	12.00	12.11	11.74	90,700
Dec 02, 2022	12.30	12.37	12.18	12.28	11.90	49,800
Dec 01, 2022	12.32	12.47	12.30	12.34	11.96	47,700
Nov 30, 2022	12.16	12.41	12.16	12.32	11.94	39,800
Nov 29, 2022	12.12	12.20	12.07	12.20	11.82	67,400
Nov 28, 2022	12.18	12.18	12.07	12.09	11.72	30,500
Nov 25, 2022	12.13	12.22	12.08	12.15	11.78	31,900
Nov 23, 2022	12.25	12.28	12.09	12.12	11.75	49,200
Nov 22, 2022	12.27	12.32	12.20	12.26	11.88	53,600
Nov 21, 2022	12.32	12.35	12.16	12.24	11.86	37,700
Nov 21, 2022	0.095 Dividend
Nov 18, 2022	12.38	12.46	12.38	12.41	11.94	22,400
Nov 17, 2022	12.33	12.44	12.29	12.33	11.86	52,200
Nov 16, 2022	12.47	12.59	12.45	12.46	11.98	25,600
Nov 15, 2022	12.37	12.49	12.28	12.47	11.99	51,400
Nov 14, 2022	12.16	12.23	12.16	12.23	11.76	116,000
Nov 11, 2022	12.20	12.29	12.20	12.20	11.73	42,400
Nov 10, 2022	12.23	12.31	12.12	12.20	11.73	40,600
Nov 09, 2022	12.09	12.14	11.96	12.00	11.54	33,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,657.53+32.79(+0.17%)

S&P 5003,971.27-6.26(-0.16%)

DOW32,394.25-37.83(-0.12%)

CAD/USD0.7357+0.0036(+0.49%)

CRUDE OIL73.61+0.41(+0.56%)

Bitcoin CAD36,961.84+38.50(+0.10%)

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

S&P/TSX
19,657.53
+32.79(+0.17%)

S&P 500
3,971.27
-6.26(-0.16%)

DOW
32,394.25
-37.83(-0.12%)

CAD/USD
0.7357
+0.0036(+0.49%)

CRUDE OIL
73.61
+0.41(+0.56%)

Bitcoin CAD
36,961.84
+38.50(+0.10%)