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

11.45 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.606 8.629 8.601 8.620 122,411 +0.00(+0.06%)
Apr 29, 2014 8.610 8.620 8.601 8.615 71,836 +0.01(+0.17%)
Apr 28, 2014 8.610 8.610 8.591 8.601 121,766 -0.00(-0.06%)
Apr 25, 2014 8.596 8.610 8.591 8.606 120,746 +0.01(+0.11%)
Apr 24, 2014 8.620 8.620 8.575 8.596 188,612 -0.01(-0.11%)
Apr 23, 2014 8.596 8.620 8.591 8.606 150,101 +0.01(+0.17%)
Apr 22, 2014 8.558 8.610 8.558 8.591 260,398 +0.03(+0.41%)
Apr 21, 2014 8.548 8.586 8.548 8.556 96,216 +0.01(+0.10%)
Apr 17, 2014 8.558 8.548 8.548 8.548 153,994 +0.00(+0.06%)
Apr 16, 2014 8.510 8.548 8.505 8.543 143,983 +0.03(+0.39%)
Apr 15, 2014 8.543 8.553 8.505 8.510 219,428 -0.06(-0.72%)
Apr 14, 2014 8.606 8.610 8.570 8.572 147,201 -0.02(-0.22%)
Apr 11, 2014 8.591 8.620 8.591 8.591 79,792 -0.01(-0.11%)
Apr 10, 2014 8.634 8.634 8.601 8.601 99,872 -0.02(-0.28%)
Apr 09, 2014 8.615 8.634 8.601 8.625 120,744 +0.02(+0.28%)
Apr 08, 2014 8.558 8.601 8.543 8.601 165,697 +0.05(+0.56%)
Apr 07, 2014 8.558 8.567 8.543 8.553 99,767 -0.02(-0.22%)
Apr 04, 2014 8.572 8.577 8.548 8.572 146,923 +0.04(+0.45%)
Apr 03, 2014 8.501 8.543 8.501 8.534 105,713 +0.02(+0.28%)
Apr 02, 2014 8.510 8.548 8.496 8.510 197,715 -0.02(-0.28%)
Apr 01, 2014 8.515 8.567 8.515 8.534 154,761 +0.00(+0.00%)
Mar 31, 2014 8.586 8.591 8.529 8.534 158,406 -0.04(-0.45%)
Mar 28, 2014 8.529 8.572 8.527 8.572 103,565 +0.04(+0.50%)
Mar 27, 2014 8.529 8.543 8.520 8.529 120,578 -0.00(-0.06%)
Mar 26, 2014 8.553 8.553 8.534 8.534 133,017 -0.02(-0.28%)
Mar 25, 2014 8.496 8.558 8.496 8.558 180,420 +0.06(+0.73%)
Mar 24, 2014 8.582 8.582 8.496 8.496 161,955 -0.10(-1.17%)
Mar 21, 2014 8.534 8.596 8.534 8.596 108,495 +0.09(+1.01%)
Mar 20, 2014 8.534 8.568 8.496 8.510 141,196 -0.06(-0.72%)
Mar 19, 2014 8.644 8.649 8.572 8.572 174,057 -0.09(-1.05%)
Mar 18, 2014 8.610 8.682 8.610 8.663 117,764 +0.06(+0.67%)
Mar 17, 2014 8.601 8.658 8.596 8.606 157,352 +0.01(+0.11%)
Mar 14, 2014 8.601 8.634 8.591 8.596 107,657 -0.00(-0.06%)
Mar 13, 2014 8.658 8.694 8.591 8.601 220,976 -0.06(-0.72%)
Mar 12, 2014 8.644 8.682 8.644 8.663 182,435 +0.00(+0.00%)
Mar 11, 2014 8.706 8.730 8.663 8.663 111,466 -0.05(-0.60%)
Mar 10, 2014 8.649 8.749 8.634 8.715 193,383 +0.07(+0.83%)
Mar 07, 2014 8.653 8.669 8.639 8.644 288,184 -0.02(-0.28%)
Mar 06, 2014 8.711 8.715 8.658 8.668 255,628 -0.05(-0.60%)
Mar 05, 2014 8.691 8.725 8.677 8.720 267,082 +0.00(+0.00%)
Mar 04, 2014 8.672 8.768 8.672 8.720 442,738 +0.02(+0.22%)
Mar 03, 2014 8.606 8.720 8.591 8.701 412,773 +0.08(+0.94%)
Feb 28, 2014 8.563 8.625 8.563 8.620 255,504 +0.03(+0.33%)
Feb 27, 2014 8.539 8.591 8.529 8.591 235,359 +0.06(+0.67%)
Feb 26, 2014 8.515 8.558 8.515 8.534 201,983 +0.00(+0.00%)
Feb 25, 2014 8.524 8.572 8.524 8.534 166,628 -0.00(-0.06%)
Feb 24, 2014 8.572 8.582 8.520 8.539 158,691 -0.01(-0.11%)
Feb 21, 2014 8.534 8.553 8.529 8.548 124,965 +0.02(+0.22%)
Feb 20, 2014 8.505 8.539 8.501 8.529 170,286 +0.02(+0.28%)
Feb 19, 2014 8.586 8.586 8.491 8.505 211,881 -0.11(-1.27%)
Feb 18, 2014 8.639 8.649 8.606 8.615 171,503 -0.02(-0.28%)
Feb 14, 2014 8.649 8.639 8.639 8.639 103,710 +0.01(+0.11%)
Feb 13, 2014 8.567 8.629 8.539 8.629 152,160 +0.06(+0.72%)
Feb 12, 2014 8.553 8.591 8.553 8.567 75,922 -0.02(-0.28%)
Feb 11, 2014 8.572 8.601 8.567 8.591 88,524 +0.00(+0.00%)
Feb 10, 2014 8.524 8.591 8.524 8.591 79,222 +0.04(+0.50%)
Feb 07, 2014 8.491 8.548 8.491 8.548 104,605 +0.06(+0.67%)
Feb 06, 2014 8.458 8.515 8.453 8.491 144,019 +0.05(+0.62%)
Feb 05, 2014 8.424 8.453 8.410 8.438 130,781 -0.01(-0.17%)
Feb 04, 2014 8.424 8.477 8.410 8.453 135,315 +0.03(+0.40%)
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.