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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	11.70	11.79	11.58	11.79	11.79	50,200
Nov 30, 2023	11.58	11.66	11.58	11.66	11.66	56,300
Nov 29, 2023	11.45	11.62	11.45	11.58	11.58	141,300
Nov 28, 2023	11.34	11.43	11.34	11.37	11.37	48,300
Nov 27, 2023	11.50	11.50	11.34	11.35	11.35	50,700
Nov 24, 2023	11.42	11.52	11.39	11.47	11.47	14,700
Nov 22, 2023	11.53	11.54	11.41	11.41	11.41	26,900
Nov 21, 2023	11.57	11.60	11.46	11.50	11.50	34,400
Nov 21, 2023	0.095 Dividend
Nov 20, 2023	11.62	11.69	11.56	11.59	11.49	34,800
Nov 17, 2023	11.63	11.69	11.52	11.62	11.52	22,100
Nov 16, 2023	11.49	11.57	11.47	11.57	11.48	11,800
Nov 15, 2023	11.45	11.85	11.42	11.48	11.39	31,100
Nov 14, 2023	11.41	11.44	11.37	11.41	11.32	16,800
Nov 13, 2023	11.27	11.31	11.23	11.29	11.20	17,500
Nov 10, 2023	11.33	11.33	11.27	11.27	11.18	17,100
Nov 09, 2023	11.38	11.42	11.27	11.27	11.18	16,400
Nov 08, 2023	11.42	11.45	11.31	11.38	11.29	31,600
Nov 07, 2023	11.43	11.45	11.36	11.39	11.30	28,400
Nov 06, 2023	11.42	11.46	11.34	11.40	11.31	27,900
Nov 03, 2023	11.36	11.48	11.36	11.44	11.35	81,900
Nov 02, 2023	11.16	11.54	11.12	11.29	11.20	57,900
Nov 01, 2023	11.14	11.15	11.04	11.10	11.01	102,200
Oct 31, 2023	11.14	11.15	10.99	11.02	10.93	46,800
Oct 30, 2023	11.11	11.25	11.02	11.12	11.03	49,500
Oct 27, 2023	11.16	11.20	11.02	11.06	10.97	22,100
Oct 26, 2023	11.10	11.20	11.05	11.14	11.05	32,800
Oct 25, 2023	11.12	11.16	11.01	11.08	10.99	38,700
Oct 24, 2023	11.15	11.30	11.07	11.12	11.03	29,200
Oct 23, 2023	11.07	11.18	11.01	11.08	10.99	92,600
Oct 23, 2023	0.095 Dividend
Oct 20, 2023	11.19	11.28	11.10	11.17	10.98	43,800
Oct 19, 2023	11.23	11.30	11.18	11.21	11.02	18,800
Oct 18, 2023	11.33	11.37	11.22	11.22	11.03	27,700
Oct 17, 2023	11.17	11.35	11.17	11.31	11.12	36,500
Oct 16, 2023	11.17	11.23	11.17	11.20	11.01	55,900
Oct 13, 2023	11.26	11.28	11.20	11.24	11.05	29,000
Oct 12, 2023	11.37	11.37	11.22	11.25	11.06	33,900
Oct 11, 2023	11.44	11.44	11.30	11.34	11.15	17,400
Oct 10, 2023	11.46	11.46	11.33	11.39	11.20	28,100
Oct 09, 2023	11.44	11.56	11.35	11.45	11.26	30,900
Oct 06, 2023	11.35	11.51	11.28	11.41	11.22	22,200
Oct 05, 2023	11.30	11.45	11.28	11.41	11.22	51,300
Oct 04, 2023	11.27	11.38	11.16	11.26	11.07	64,800
Oct 03, 2023	11.32	11.40	11.23	11.27	11.08	23,600
Oct 02, 2023	11.50	11.52	11.30	11.30	11.11	38,300
Sept 29, 2023	11.45	11.51	11.41	11.49	11.30	29,000
Sept 28, 2023	11.35	11.47	11.34	11.47	11.28	37,000
Sept 27, 2023	11.40	11.40	11.32	11.33	11.14	22,200
Sept 26, 2023	11.47	11.47	11.36	11.37	11.18	26,900
Sept 25, 2023	11.44	11.48	11.44	11.47	11.28	84,700
Sept 22, 2023	11.41	11.48	11.41	11.44	11.25	26,200
Sept 21, 2023	11.47	11.49	11.39	11.42	11.23	98,500
Sept 21, 2023	0.095 Dividend
Sept 20, 2023	11.63	11.66	11.59	11.59	11.30	25,100
Sept 19, 2023	11.70	11.70	11.58	11.61	11.32	64,400
Sept 18, 2023	11.63	11.70	11.63	11.70	11.41	38,700
Sept 15, 2023	11.79	11.81	11.63	11.65	11.36	52,400
Sept 14, 2023	11.70	11.77	11.65	11.77	11.48	59,100
Sept 13, 2023	11.68	11.68	11.62	11.66	11.37	40,000
Sept 12, 2023	11.66	11.67	11.63	11.67	11.38	48,500
Sept 11, 2023	11.71	11.71	11.65	11.67	11.38	71,000
Sept 08, 2023	11.69	11.70	11.65	11.66	11.37	31,500
Sept 07, 2023	11.60	11.67	11.57	11.66	11.37	139,200
Sept 06, 2023	11.57	11.65	11.53	11.60	11.31	158,200
Sept 05, 2023	11.56	11.59	11.53	11.54	11.26	97,200
Sept 01, 2023	11.62	11.64	11.57	11.58	11.29	57,100
Aug 31, 2023	11.60	11.60	11.53	11.57	11.28	140,800
Aug 30, 2023	11.58	11.64	11.55	11.56	11.27	198,500
Aug 29, 2023	11.58	11.62	11.55	11.58	11.29	224,500
Aug 28, 2023	11.54	11.60	11.54	11.54	11.26	60,200
Aug 25, 2023	11.56	11.56	11.52	11.54	11.26	89,400
Aug 24, 2023	11.64	11.64	11.52	11.53	11.25	26,500
Aug 23, 2023	11.62	11.71	11.60	11.61	11.32	33,600
Aug 23, 2023	0.095 Dividend
Aug 22, 2023	11.64	11.67	11.63	11.67	11.29	102,500
Aug 21, 2023	11.61	11.66	11.58	11.64	11.26	109,200
Aug 18, 2023	11.64	11.67	11.63	11.64	11.26	112,400
Aug 17, 2023	11.78	11.79	11.62	11.63	11.25	104,500
Aug 16, 2023	11.74	11.79	11.73	11.74	11.36	239,000
Aug 15, 2023	11.84	11.85	11.76	11.78	11.40	63,900
Aug 14, 2023	11.80	11.86	11.79	11.83	11.44	51,500
Aug 11, 2023	11.75	11.86	11.75	11.80	11.41	33,200
Aug 10, 2023	11.87	11.89	11.80	11.80	11.41	28,500
Aug 09, 2023	11.85	11.87	11.81	11.86	11.47	14,700
Aug 08, 2023	11.86	11.86	11.75	11.81	11.42	29,400
Aug 07, 2023	11.81	11.86	11.79	11.85	11.46	50,000
Aug 04, 2023	11.82	11.88	11.78	11.79	11.41	41,000
Aug 03, 2023	11.85	11.85	11.73	11.75	11.37	38,300
Aug 02, 2023	11.81	11.86	11.76	11.85	11.46	43,200
Aug 01, 2023	11.89	11.90	11.82	11.87	11.48	37,100
Jul 31, 2023	11.92	11.98	11.86	11.88	11.49	71,200
Jul 28, 2023	11.78	11.94	11.78	11.94	11.55	29,300
Jul 27, 2023	11.79	11.85	11.78	11.79	11.41	54,100
Jul 26, 2023	11.74	11.79	11.69	11.79	11.41	34,800
Jul 25, 2023	11.72	11.77	11.70	11.75	11.37	38,600
Jul 24, 2023	11.73	11.75	11.70	11.72	11.34	42,000
Jul 21, 2023	11.71	11.81	11.69	11.75	11.37	32,000
Jul 21, 2023	0.095 Dividend
Jul 20, 2023	11.78	11.82	11.75	11.82	11.34	61,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.58(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.61(+0.82%)

CAD/USD0.7410+0.0034(+0.47%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD52,346.93+880.28(+1.71%)

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

S&P/TSX
20,452.87
+216.58(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.61(+0.82%)

CAD/USD
0.7410
+0.0034(+0.47%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
52,346.93
+880.28(+1.71%)