Canada markets close in 3 hours 16 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.36+0.03 (+0.20%)
As of 12:40PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202115.3515.3815.3415.3615.3613,956
May 17, 202115.3815.4315.3115.3315.3338,900
May 14, 202115.3515.4515.3315.3515.3554,100
May 13, 202115.3315.3615.3015.3315.3331,200
May 12, 202115.4015.4215.1815.2915.2986,300
May 11, 202115.4415.4715.3715.4215.4247,900
May 10, 202115.5015.5015.4515.4715.4722,000
May 07, 202115.5215.5415.4415.4915.4935,800
May 06, 202115.5115.5515.4815.5415.5448,600
May 05, 202115.4715.4915.4415.4615.4616,900
May 04, 202115.4915.5215.4315.4715.4719,800
May 03, 202115.5315.5415.4515.4915.49116,900
Apr. 30, 202115.3615.4615.3615.4615.4664,200
Apr. 29, 202115.3815.4015.3315.3615.3634,500
Apr. 28, 202115.3815.3815.3115.3615.3635,600
Apr. 27, 202115.5215.5215.3715.3715.3735,000
Apr. 26, 202115.4215.5015.4015.4615.4632,400
Apr. 23, 202115.3015.5415.3015.4715.4754,500
Apr. 22, 202115.4515.4515.2915.2915.2929,700
Apr. 22, 20210.095 Dividend
Apr. 21, 202115.4215.4915.3715.4915.4048,300
Apr. 20, 202115.3915.4115.3415.3915.3029,100
Apr. 19, 202115.4615.4615.3615.3615.2749,400
Apr. 16, 202115.4915.4915.3815.4115.3235,200
Apr. 15, 202115.4715.5015.4115.4515.3648,900
Apr. 14, 202115.4715.4715.4015.4415.3536,500
Apr. 13, 202115.4515.5015.4315.4515.3619,200
Apr. 12, 202115.4715.4915.4015.4015.3130,800
Apr. 09, 202115.3715.5815.3515.4915.40122,000
Apr. 08, 202115.3115.3715.3115.3415.2585,200
Apr. 07, 202115.2315.3315.2315.3115.2243,800
Apr. 06, 202115.3015.3615.2215.2515.1649,800
Apr. 05, 202115.3715.4515.2915.3015.2131,200
Apr. 01, 202115.5015.5015.3115.3715.2846,700
Mar. 31, 202115.3315.4515.3215.4315.3435,700
Mar. 30, 202115.2615.3015.2515.2815.1922,500
Mar. 29, 202115.2715.3315.2515.2515.1630,000
Mar. 26, 202115.2715.3415.2315.2615.1727,700
Mar. 25, 202115.2715.2915.2015.2715.1843,200
Mar. 24, 202115.2515.2815.2515.2815.1955,900
Mar. 23, 202115.1515.2515.1515.2015.1135,100
Mar. 23, 20210.095 Dividend
Mar. 22, 202115.3015.3515.2815.3015.1132,500
Mar. 19, 202115.2415.3415.2415.2915.1024,500
Mar. 18, 202115.3115.3415.1915.2015.0119,600
Mar. 17, 202115.2915.3615.2915.3415.1542,600
Mar. 16, 202115.3415.3615.2815.3015.1136,800
Mar. 15, 202115.2715.4115.2715.3415.1533,600
Mar. 12, 202115.3015.3515.2215.2815.0916,600
Mar. 11, 202115.3615.4115.1515.2815.0933,600
Mar. 10, 202115.3315.4315.2815.3115.1249,100
Mar. 09, 202115.3615.3815.2915.3515.1646,900
Mar. 08, 202115.2115.3115.1115.3115.1270,500
Mar. 05, 202115.2215.3115.0815.2115.0242,300
Mar. 04, 202115.4815.5015.1115.1114.9238,100
Mar. 03, 202115.5315.5315.3815.4815.2915,200
Mar. 02, 202115.3715.5315.3015.5315.3453,900
Mar. 01, 202115.4115.4415.2715.3915.2086,000
Feb. 26, 202115.0815.4314.9515.4015.2171,000
Feb. 25, 202115.2415.2915.0015.0614.8758,400
Feb. 24, 202115.2615.2815.1715.2015.0154,800
Feb. 23, 202115.2515.4315.1915.2415.0546,400
Feb. 22, 202115.3015.3615.2515.2515.0634,200
Feb. 19, 202115.3315.3615.2515.2615.0732,000
Feb. 18, 202115.3415.3715.2115.2815.0953,000
Feb. 18, 20210.095 Dividend
Feb. 17, 202115.4315.4815.3015.4715.1962,600
Feb. 16, 202115.3015.4615.2815.3515.0775,600
Feb. 12, 202115.4315.5415.4115.4415.1631,700
Feb. 11, 202115.5015.5215.4015.4115.1348,900
Feb. 10, 202115.4215.4815.3815.4315.1549,300
Feb. 09, 202115.3115.3915.2715.3815.1039,600
Feb. 08, 202115.3115.3715.2715.2915.0150,600
Feb. 05, 202115.3715.3715.2515.2714.9951,600
Feb. 04, 202115.3415.3415.2515.2514.9737,200
Feb. 03, 202115.2215.3015.1715.2714.9991,600
Feb. 02, 202115.1415.2215.1015.1514.8758,100
Feb. 01, 202115.1015.1014.9715.0414.7692,800
Jan. 29, 202114.9615.0714.9415.0114.7344,200
Jan. 28, 202114.9915.1314.9915.0414.7638,700
Jan. 27, 202115.0015.1414.9815.0514.7759,300
Jan. 26, 202115.2915.3215.1115.1214.8453,400
Jan. 25, 202115.3715.4015.2715.3115.0336,000
Jan. 22, 202115.3615.4215.1315.4115.1323,300
Jan. 21, 202115.3115.4615.3115.4015.1238,500
Jan. 21, 20210.095 Dividend
Jan. 20, 202115.4515.5015.4215.4215.0439,500
Jan. 19, 202115.4115.4515.3615.4315.0546,800
Jan. 15, 202115.1815.4415.1715.3514.9830,300
Jan. 14, 202115.1815.2815.1815.2314.8640,300
Jan. 13, 202115.2915.3215.1515.1514.7856,800
Jan. 12, 202115.2315.2915.1515.2414.8745,000
Jan. 11, 202115.3215.3415.2015.2614.8937,900
Jan. 08, 202115.3015.4215.3015.3414.9758,900
Jan. 07, 202115.3415.4015.2715.2814.9166,800
Jan. 06, 202115.2415.4415.2015.3014.9341,300
Jan. 05, 202115.2815.3615.2115.2214.8532,700
Jan. 04, 202115.4215.4315.1015.3114.9474,100
Dec. 31, 202015.3315.4315.2915.4215.04257,700
Dec. 30, 202015.1815.3515.1815.2414.87113,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...