Western Asset High Yield Defined Opportunity Fund (HYI)

10.84
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 6:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202610.8610.9110.8210.8491,33610.84
4/29/202610.7710.8410.7710.82106,16410.82
4/28/202610.8110.8410.7810.7875,71310.78
4/27/202610.8110.8710.7810.86112,42510.86
4/24/202610.7910.8010.7010.7950,83810.79
4/23/202610.8210.8810.7910.7974,00610.79
4/22/202610.9711.1210.9210.97109,50510.88
4/21/202611.0511.0510.9310.9672,39510.87
4/20/202611.0611.0711.0011.0373,02010.93
4/17/202610.9811.0910.9411.0447,26710.94
4/16/202610.9410.9810.9210.9787,62610.88
4/15/202610.9210.9610.8810.9675,05010.87
4/14/202610.8210.9510.7110.93198,73110.84
4/13/202610.7810.8410.7510.8290,95310.73
4/10/202610.8210.8510.7710.78102,10810.69
4/09/202610.8810.8810.7810.8874,88110.79
4/08/202610.7710.8610.7710.8396,38810.74
4/07/202610.6210.7410.6210.7299,52110.63
4/06/202610.6210.6910.6210.6868,78710.59
4/02/202610.6610.8510.6010.6361,41510.54
4/01/202610.6610.7710.6510.7175,18110.62
3/31/202610.4810.7210.4710.6882,00310.59
3/30/202610.5410.5410.4410.4636,82910.37
3/27/202610.5610.6310.4810.4881,68710.39
3/26/202610.7010.7210.5610.56131,89210.47
3/25/202610.7210.7710.7110.7664,03710.67
3/24/202610.6810.7410.6810.6942,79710.60
3/23/202610.8010.9710.7810.7928,37110.60
3/20/202610.8410.9210.7010.71153,70510.52
3/19/202610.9410.9410.8310.8675,00010.67
3/18/202610.9010.9610.9010.9558,18910.76
3/17/202610.8710.9210.8710.9129,55810.72
3/16/202610.8410.9310.8410.8744,70410.68
3/13/202610.8510.9510.8410.8425,51510.65
3/12/202610.8610.9010.8510.8551,79710.66
3/11/202610.9010.9410.8910.9040,93410.71
3/10/202610.8810.9610.8810.9325,18110.74
3/09/202610.9710.9710.8310.9291,00310.73
3/06/202611.0211.0510.9210.9575,32310.76
3/05/202611.0511.0811.0211.0364,41410.84
3/04/202611.0311.1411.0311.0845,06810.89
3/03/202611.0911.1111.0211.0457,32810.85
3/02/202611.0811.1411.0611.1030,69510.91
2/27/202611.1811.1811.1311.1644,66110.97
2/26/202611.1811.1811.1511.1832,66010.99
2/25/202611.1511.1711.1311.1619,64010.97
2/24/202611.1211.1411.0911.1227,94910.93
2/23/202611.1211.2011.0811.1192,86410.92
2/20/202611.1811.1811.1411.1424,96710.95
2/19/202611.2511.2611.2311.2468,22510.95
2/18/202611.2411.2611.2211.2529,41210.96
2/17/202611.2411.2511.2111.2127,32710.92
2/13/202611.1911.2511.1811.2268,61110.93
2/12/202611.2111.2111.1711.1816,41110.89
2/11/202611.1811.2011.1711.1933,09010.90
2/10/202611.1711.2011.1511.1669,42510.87
2/09/202611.1511.1911.1411.1624,15210.87
2/06/202611.1211.1511.1211.1439,97310.86
2/05/202611.1311.2011.1211.1279,52410.83
2/04/202611.1311.1711.1311.1432,15410.85
2/03/202611.1511.1911.1311.1552,52510.86
2/02/202611.1411.1811.1411.1629,33510.87