Western Asset High Yield Defined Opportunity Fund (HYI)

11.16
-0.02 (-0.18%)
NYSE · Last Trade: Mar 1st, 12:41 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Western Asset High Yield Defined Opportunity Fund (HYI)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202611.1811.1811.1311.1644,66111.16
2/26/202611.1811.1811.1511.1832,66011.18
2/25/202611.1511.1711.1311.1619,64011.16
2/24/202611.1211.1411.0911.1227,94911.12
2/23/202611.1211.2011.0811.1192,86411.11
2/20/202611.1811.1811.1411.1424,96711.14
2/19/202611.2511.2611.2311.2468,22511.14
2/18/202611.2411.2611.2211.2529,41211.15
2/17/202611.2411.2511.2111.2127,32711.12
2/13/202611.1911.2511.1811.2268,61111.13
2/12/202611.2111.2111.1711.1816,41111.09
2/11/202611.1811.2011.1711.1933,09011.10
2/10/202611.1711.2011.1511.1669,42511.07
2/09/202611.1511.1911.1411.1624,15211.07
2/06/202611.1211.1511.1211.1439,97311.05
2/05/202611.1311.2011.1211.1279,52411.03
2/04/202611.1311.1711.1311.1432,15411.05
2/03/202611.1511.1911.1311.1552,52511.06
2/02/202611.1411.1811.1411.1629,33511.07
1/30/202611.1411.1811.1211.1447,99911.05
1/29/202611.1711.2011.1111.1734,31711.08
1/28/202611.1711.1811.1311.1712,97411.08
1/27/202611.1211.1911.1111.1539,61011.06
1/26/202611.1311.1411.1111.1316,83911.04
1/23/202611.1211.1411.1011.1336,62211.04
1/22/202611.1911.2211.1811.2030,36911.01
1/21/202611.1611.2011.1211.19123,80311.00
1/20/202611.1111.1311.0811.1255,79910.93
1/16/202611.1411.1511.1111.1327,28810.94
1/15/202611.1511.1811.1211.1457,17910.95
1/14/202611.1511.1611.1211.1527,82410.96
1/13/202611.1511.1711.1411.1627,57010.97
1/12/202611.0911.1611.0711.1561,08710.96
1/09/202611.1111.1411.1011.1337,33010.94
1/08/202611.0911.1411.0811.1239,96010.93
1/07/202611.1511.1511.0911.1153,33810.92
1/06/202611.1211.1811.1211.1551,94510.96
1/05/202611.1811.1911.1111.1361,57410.94
1/02/202611.1611.1611.1011.1541,87510.96
12/31/202511.1411.1611.1311.16150,00310.97
12/30/202511.1211.1411.1111.1451,11310.95
12/29/202511.0911.1611.0911.12101,23110.93
12/26/202511.1011.1211.0711.1224,18710.93
12/24/202511.0511.0911.0511.0936,68410.90
12/23/202510.9611.0810.9611.02134,51910.83
12/22/202511.0511.0611.0211.0639,28510.78
12/19/202511.0211.0711.0111.0286,34410.74
12/18/202511.0211.0511.0011.00119,34610.72
12/17/202511.0211.0311.0111.0154,70510.73
12/16/202511.0111.0611.0111.0255,08910.74
12/15/202511.0211.0511.0111.0370,71310.75
12/12/202511.0111.0411.0111.0286,53810.74
12/11/202511.0711.0711.0211.0491,11610.76
12/10/202511.0711.0711.0211.0759,84910.79
12/09/202511.0511.0711.0311.0448,83610.76
12/08/202511.0811.1111.0411.0788,86210.79
12/05/202511.1411.1411.0711.0948,25110.81
12/04/202511.1011.1511.1011.1537,94210.87
12/03/202511.0811.1311.0711.1273,70710.84
12/02/202511.1311.1811.0411.09166,88410.80
12/01/202511.1611.1611.0711.11140,95710.83