STOCKS TRADE MIXED AS COMPANY EARNINGS ROLL IN

Shares of Live Nation, parent company of Ticketmaster, fall on antitrust probe report

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

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

11.58

-0.01

(-0.09%)

As of 12:24PM EDT. Market open.

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	11.61	11.62	11.53	11.58	11.58	21,847
Apr 15, 2024	11.78	11.79	11.56	11.59	11.59	41,900
Apr 12, 2024	11.85	11.86	11.75	11.75	11.75	23,200
Apr 11, 2024	11.87	11.89	11.82	11.83	11.83	20,000
Apr 10, 2024	11.94	11.94	11.79	11.82	11.82	60,600
Apr 09, 2024	11.95	11.97	11.95	11.97	11.97	57,100
Apr 08, 2024	11.86	11.94	11.86	11.93	11.93	70,900
Apr 05, 2024	11.81	11.88	11.81	11.87	11.87	36,300
Apr 04, 2024	11.84	11.86	11.75	11.78	11.78	65,300
Apr 03, 2024	11.90	11.90	11.75	11.81	11.81	62,200
Apr 02, 2024	11.92	11.92	11.84	11.87	11.87	33,900
Apr 01, 2024	12.00	12.00	11.88	11.89	11.89	70,200
Mar 28, 2024	11.91	11.96	11.91	11.96	11.96	36,300
Mar 27, 2024	11.92	11.93	11.91	11.92	11.92	44,900
Mar 26, 2024	11.93	11.93	11.89	11.91	11.91	51,200
Mar 25, 2024	11.87	11.91	11.86	11.87	11.87	37,600
Mar 22, 2024	11.91	11.97	11.83	11.86	11.86	71,800
Mar 21, 2024	11.98	12.02	11.94	11.97	11.97	43,800
Mar 20, 2024	11.97	12.19	11.97	12.00	12.00	36,400
Mar 20, 2024	0.095 Dividend
Mar 19, 2024	12.09	12.12	12.06	12.09	11.99	18,800
Mar 18, 2024	12.15	12.15	12.06	12.10	12.00	32,200
Mar 15, 2024	12.12	12.13	12.06	12.12	12.02	29,500
Mar 14, 2024	12.18	12.20	12.07	12.10	12.00	40,400
Mar 13, 2024	12.15	12.20	12.11	12.15	12.05	47,700
Mar 12, 2024	12.12	12.19	12.09	12.12	12.02	42,700
Mar 11, 2024	12.08	12.12	12.07	12.12	12.02	12,400
Mar 08, 2024	12.08	12.12	12.06	12.10	12.00	29,000
Mar 07, 2024	12.11	12.12	12.04	12.08	11.99	21,600
Mar 06, 2024	12.07	12.10	12.03	12.06	11.97	32,500
Mar 05, 2024	12.08	12.08	11.99	12.02	11.93	23,900
Mar 04, 2024	12.09	12.11	12.06	12.06	11.97	40,700
Mar 01, 2024	12.10	12.11	12.07	12.10	12.00	36,700
Feb 29, 2024	12.08	12.11	12.05	12.08	11.99	32,400
Feb 28, 2024	11.99	12.09	11.99	12.05	11.96	18,000
Feb 27, 2024	11.97	12.01	11.94	12.01	11.92	37,800
Feb 26, 2024	11.94	11.97	11.90	11.91	11.82	25,500
Feb 23, 2024	11.98	12.03	11.93	11.93	11.84	39,900
Feb 22, 2024	12.02	12.09	11.95	11.96	11.87	26,500
Feb 21, 2024	11.98	12.05	11.96	11.99	11.90	75,500
Feb 21, 2024	0.095 Dividend
Feb 20, 2024	12.02	12.09	12.02	12.04	11.85	59,000
Feb 16, 2024	12.08	12.08	12.00	12.03	11.84	47,200
Feb 15, 2024	12.10	12.10	12.04	12.08	11.89	42,800
Feb 14, 2024	12.12	12.14	12.06	12.10	11.91	47,300
Feb 13, 2024	12.11	12.14	12.02	12.06	11.87	43,800
Feb 12, 2024	12.18	12.18	12.13	12.15	11.96	25,700
Feb 09, 2024	12.13	12.14	12.10	12.11	11.92	30,500
Feb 08, 2024	12.22	12.22	12.08	12.11	11.92	52,600
Feb 07, 2024	12.04	12.22	12.04	12.22	12.03	63,900
Feb 06, 2024	11.93	12.05	11.93	12.05	11.86	31,700
Feb 05, 2024	11.95	11.95	11.86	11.94	11.75	50,700
Feb 02, 2024	12.00	12.02	11.96	12.00	11.81	50,600
Feb 01, 2024	12.06	12.08	12.01	12.04	11.85	44,600
Jan 31, 2024	12.03	12.07	11.98	12.00	11.81	90,400
Jan 30, 2024	11.98	12.05	11.98	12.03	11.84	53,600
Jan 29, 2024	12.03	12.03	11.98	11.98	11.79	30,200
Jan 26, 2024	12.01	12.05	11.97	11.99	11.80	49,600
Jan 25, 2024	12.11	12.13	11.98	12.01	11.82	55,700
Jan 24, 2024	12.10	12.10	12.06	12.10	11.91	52,100
Jan 23, 2024	12.01	12.11	11.99	12.02	11.83	74,100
Jan 23, 2024	0.095 Dividend
Jan 22, 2024	12.07	12.11	12.02	12.06	11.78	140,000
Jan 19, 2024	12.11	12.11	11.96	11.99	11.71	76,200
Jan 18, 2024	12.13	12.14	12.04	12.07	11.79	218,600
Jan 17, 2024	11.99	12.10	11.94	12.09	11.81	69,100
Jan 16, 2024	12.03	12.05	11.98	11.99	11.71	55,800
Jan 12, 2024	12.07	12.12	12.00	12.02	11.74	84,600
Jan 11, 2024	12.14	12.17	12.05	12.10	11.82	23,300
Jan 10, 2024	12.07	12.19	12.07	12.13	11.85	73,200
Jan 09, 2024	12.12	12.15	12.04	12.08	11.80	60,600
Jan 08, 2024	12.13	12.14	12.11	12.14	11.86	34,400
Jan 05, 2024	12.19	12.19	12.12	12.13	11.85	44,300
Jan 04, 2024	12.19	12.19	12.11	12.14	11.86	41,300
Jan 03, 2024	12.17	12.18	12.09	12.15	11.87	30,800
Jan 02, 2024	12.10	12.17	12.08	12.13	11.85	80,400
Dec 29, 2023	12.18	12.24	12.06	12.09	11.81	49,400
Dec 28, 2023	12.02	12.10	11.94	12.10	11.82	63,300
Dec 27, 2023	11.98	12.00	11.93	11.96	11.68	65,000
Dec 26, 2023	11.99	12.02	11.91	11.92	11.64	64,800
Dec 22, 2023	11.97	11.97	11.90	11.96	11.68	102,900
Dec 21, 2023	11.85	11.94	11.83	11.92	11.64	78,800
Dec 20, 2023	11.76	11.85	11.76	11.78	11.50	114,000
Dec 20, 2023	0.095 Dividend
Dec 19, 2023	11.87	11.93	11.79	11.85	11.48	105,700
Dec 18, 2023	11.82	11.89	11.73	11.81	11.44	168,700
Dec 15, 2023	11.80	11.85	11.66	11.83	11.46	180,700
Dec 14, 2023	11.85	11.85	11.69	11.78	11.41	168,600
Dec 13, 2023	11.60	11.74	11.49	11.74	11.37	128,700
Dec 12, 2023	11.61	11.61	11.53	11.55	11.19	103,400
Dec 11, 2023	11.75	11.87	11.57	11.59	11.23	78,100
Dec 08, 2023	11.88	11.95	11.63	11.71	11.34	106,600
Dec 07, 2023	11.84	11.92	11.80	11.90	11.53	22,000
Dec 06, 2023	11.80	11.89	11.77	11.84	11.47	61,600
Dec 05, 2023	11.79	11.80	11.73	11.74	11.37	40,500
Dec 04, 2023	11.77	11.81	11.73	11.77	11.40	58,100
Dec 01, 2023	11.70	11.79	11.58	11.79	11.42	50,200
Nov 30, 2023	11.58	11.66	11.58	11.66	11.30	56,300
Nov 29, 2023	11.45	11.62	11.45	11.58	11.22	141,300
Nov 28, 2023	11.34	11.43	11.34	11.37	11.01	48,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,659.37-80.83(-0.37%)

S&P 5005,060.22-1.60(-0.03%)

DOW37,881.56+146.45(+0.39%)

CAD/USD0.7232-0.0021(-0.29%)

CRUDE OIL85.36-0.05(-0.06%)

Bitcoin CAD85,470.20-3,449.74(-3.88%)

STOCKS TRADE MIXED AS COMPANY EARNINGS ROLL IN

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

S&P/TSX
21,659.37
-80.83(-0.37%)

S&P 500
5,060.22
-1.60(-0.03%)

DOW
37,881.56
+146.45(+0.39%)

CAD/USD
0.7232
-0.0021(-0.29%)

CRUDE OIL
85.36
-0.05(-0.06%)

Bitcoin CAD
85,470.20
-3,449.74(-3.88%)