Skip to main content

Western Asset High Yield Defined Opportunity Fund (NY: HYI )

11.62 +0.09 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 11.48 11.56 11.48 11.54 56,205 +0.04(+0.35%)
Jun 18, 2024 11.50 11.53 11.48 11.50 101,386 +0.00(+0.00%)
Jun 17, 2024 11.50 11.51 11.49 11.50 64,969 +0.01(+0.09%)
Jun 14, 2024 11.53 11.54 11.46 11.49 33,549 -0.05(-0.43%)
Jun 13, 2024 11.54 11.54 11.49 11.54 234,978 +0.04(+0.35%)
Jun 12, 2024 11.51 11.53 11.46 11.50 64,671 +0.03(+0.26%)
Jun 11, 2024 11.38 11.47 11.38 11.47 57,854 +0.08(+0.70%)
Jun 10, 2024 11.38 11.44 11.36 11.39 45,970 +0.03(+0.26%)
Jun 07, 2024 11.36 11.39 11.34 11.36 74,437 -0.02(-0.17%)
Jun 06, 2024 11.40 11.41 11.36 11.38 91,784 -0.04(-0.35%)
Jun 05, 2024 11.41 11.42 11.34 11.42 53,697 +0.06(+0.52%)
Jun 04, 2024 11.39 11.45 11.32 11.36 113,008 +0.01(+0.09%)
Jun 03, 2024 11.38 11.42 11.34 11.35 82,165 -0.01(-0.09%)
May 31, 2024 11.32 11.38 11.32 11.36 69,187 +0.06(+0.57%)
May 30, 2024 11.33 11.33 11.29 11.29 37,850 -0.01(-0.13%)
May 29, 2024 11.36 11.36 11.29 11.31 44,566 -0.05(-0.44%)
May 28, 2024 11.44 11.44 11.33 11.36 41,360 -0.04(-0.35%)
May 24, 2024 11.46 11.47 11.40 11.40 71,913 -0.05(-0.43%)
May 23, 2024 11.54 11.54 11.41 11.45 38,353 -0.05(-0.43%)
May 22, 2024 11.54 11.55 11.47 11.50 56,930 -0.04(-0.39%)
May 21, 2024 11.45 11.54 11.45 11.54 58,036 +0.10(+0.86%)
May 20, 2024 11.46 11.47 11.42 11.44 97,350 +0.01(+0.09%)
May 17, 2024 11.50 11.50 11.43 11.43 55,537 -0.02(-0.17%)
May 16, 2024 11.48 11.49 11.43 11.45 32,463 -0.01(-0.09%)
May 15, 2024 11.44 11.48 11.43 11.46 79,644 +0.06(+0.52%)
May 14, 2024 11.42 11.43 11.37 11.40 63,587 +0.00(+0.00%)
May 13, 2024 11.45 11.47 11.40 11.40 68,095 -0.01(-0.09%)
May 10, 2024 11.46 11.46 11.34 11.41 61,571 -0.02(-0.17%)
May 09, 2024 11.43 11.47 11.42 11.43 56,498 +0.02(+0.17%)
May 08, 2024 11.42 11.45 11.39 11.41 47,632 -0.01(-0.09%)
May 07, 2024 11.45 11.48 11.39 11.42 107,109 -0.01(-0.09%)
May 06, 2024 11.38 11.45 11.38 11.43 84,176 +0.05(+0.43%)
May 03, 2024 11.34 11.41 11.31 11.38 88,459 +0.08(+0.70%)
May 02, 2024 11.32 11.37 11.29 11.30 127,959 -0.03(-0.26%)
May 01, 2024 11.30 11.38 11.29 11.33 171,310 +0.04(+0.35%)
Apr 30, 2024 11.34 11.37 11.24 11.29 86,333 -0.08(-0.69%)
Apr 29, 2024 11.37 11.42 11.33 11.37 86,153 +0.01(+0.09%)
Apr 26, 2024 11.31 11.39 11.31 11.36 60,625 +0.05(+0.43%)
Apr 25, 2024 11.39 11.39 11.27 11.31 68,198 -0.10(-0.86%)
Apr 24, 2024 11.47 11.54 11.40 11.41 60,298 -0.08(-0.73%)
Apr 23, 2024 11.47 11.53 11.47 11.50 33,858 +0.02(+0.21%)
Apr 22, 2024 11.43 11.49 11.40 11.47 43,092 +0.07(+0.65%)
Apr 19, 2024 11.49 11.50 11.37 11.40 58,874 -0.06(-0.51%)
Apr 18, 2024 11.44 11.47 11.43 11.46 26,585 +0.04(+0.34%)
Apr 17, 2024 11.35 11.42 11.33 11.42 28,949 +0.09(+0.78%)
Apr 16, 2024 11.33 11.34 11.25 11.33 53,258 +0.02(+0.17%)
Apr 15, 2024 11.49 11.50 11.28 11.31 42,955 -0.16(-1.36%)
Apr 12, 2024 11.56 11.57 11.47 11.47 23,806 -0.08(-0.68%)
Apr 11, 2024 11.58 11.60 11.53 11.54 20,501 +0.01(+0.08%)
Apr 10, 2024 11.65 11.65 11.50 11.53 62,136 -0.15(-1.25%)
Apr 09, 2024 11.66 11.68 11.66 11.68 58,498 +0.04(+0.34%)
Apr 08, 2024 11.57 11.65 11.57 11.64 72,637 +0.06(+0.51%)
Apr 05, 2024 11.52 11.59 11.52 11.58 37,196 +0.09(+0.76%)
Apr 04, 2024 11.55 11.57 11.47 11.49 66,876 -0.03(-0.25%)
Apr 03, 2024 11.61 11.61 11.47 11.52 63,783 -0.06(-0.51%)
Apr 02, 2024 11.63 11.63 11.55 11.58 34,699 -0.02(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.