Western Asset High Yield Defined Opportunity Fund (HYI)

11.16
-0.02 (-0.18%)
NYSE · Last Trade: Feb 28th, 11:54 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
2/19/202611.2511.2611.2311.2468,22511.24
2/18/202611.2411.2611.2211.2529,41211.25
2/17/202611.2411.2511.2111.2127,32711.21
2/13/202611.1911.2511.1811.2268,61111.22
2/12/202611.2111.2111.1711.1816,41111.18
2/11/202611.1811.2011.1711.1933,09011.19
2/10/202611.1711.2011.1511.1669,42511.16
2/09/202611.1511.1911.1411.1624,15211.16
2/06/202611.1211.1511.1211.1439,97311.14
2/05/202611.1311.2011.1211.1279,52411.12
2/04/202611.1311.1711.1311.1432,15411.14
2/03/202611.1511.1911.1311.1552,52511.15
2/02/202611.1411.1811.1411.1629,33511.16
1/30/202611.1411.1811.1211.1447,99911.14
1/29/202611.1711.2011.1111.1734,31711.17
1/28/202611.1711.1811.1311.1712,97411.17
1/27/202611.1211.1911.1111.1539,61011.15
1/26/202611.1311.1411.1111.1316,83911.13
1/23/202611.1211.1411.1011.1336,62211.13
1/22/202611.1911.2211.1811.2030,36911.20
1/21/202611.1611.2011.1211.19123,80311.19
1/20/202611.1111.1311.0811.1255,79911.12
1/16/202611.1411.1511.1111.1327,28811.13
1/15/202611.1511.1811.1211.1457,17911.14
1/14/202611.1511.1611.1211.1527,82411.15
1/13/202611.1511.1711.1411.1627,57011.16
1/12/202611.0911.1611.0711.1561,08711.15
1/09/202611.1111.1411.1011.1337,33011.13
1/08/202611.0911.1411.0811.1239,96011.12
1/07/202611.1511.1511.0911.1153,33811.11
1/06/202611.1211.1811.1211.1551,94511.15
1/05/202611.1811.1911.1111.1361,57411.13
1/02/202611.1611.1611.1011.1541,87511.15
12/31/202511.1411.1611.1311.16150,00311.16
12/30/202511.1211.1411.1111.1451,11311.14
12/29/202511.0911.1611.0911.12101,23111.12
12/26/202511.1011.1211.0711.1224,18711.12
12/24/202511.0511.0911.0511.0936,68411.09
12/23/202510.9611.0810.9611.02134,51911.02
12/22/202511.0511.0611.0211.0639,28511.06
12/19/202511.0211.0711.0111.0286,34411.02
12/18/202511.0211.0511.0011.00119,34611.00
12/17/202511.0211.0311.0111.0154,70511.01
12/16/202511.0111.0611.0111.0255,08911.02
12/15/202511.0211.0511.0111.0370,71311.03
12/12/202511.0111.0411.0111.0286,53811.02
12/11/202511.0711.0711.0211.0491,11611.04
12/10/202511.0711.0711.0211.0759,84911.07
12/09/202511.0511.0711.0311.0448,83611.04
12/08/202511.0811.1111.0411.0788,86211.07
12/05/202511.1411.1411.0711.0948,25111.09
12/04/202511.1011.1511.1011.1537,94211.15
12/03/202511.0811.1311.0711.1273,70711.12
12/02/202511.1311.1811.0411.09166,88411.09
12/01/202511.1611.1611.0711.11140,95711.11