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

11.45 +0.06 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.011 9.028 8.982 9.028 82,982 +0.00(+0.00%)
Sep 28, 2017 8.999 9.028 8.976 9.028 85,195 +0.03(+0.32%)
Sep 27, 2017 8.987 9.004 8.935 8.999 118,024 +0.02(+0.19%)
Sep 26, 2017 8.953 8.999 8.953 8.982 93,766 +0.03(+0.32%)
Sep 25, 2017 8.982 8.982 8.947 8.953 70,813 -0.02(-0.26%)
Sep 22, 2017 8.924 8.979 8.924 8.976 90,459 +0.04(+0.45%)
Sep 21, 2017 8.987 8.987 8.924 8.935 76,223 -0.03(-0.29%)
Sep 20, 2017 8.956 8.967 8.932 8.961 84,236 +0.02(+0.26%)
Sep 19, 2017 8.950 8.950 8.927 8.938 63,698 -0.01(-0.06%)
Sep 18, 2017 8.944 8.944 8.921 8.944 107,460 +0.03(+0.32%)
Sep 15, 2017 8.869 8.915 8.869 8.915 71,016 +0.05(+0.59%)
Sep 14, 2017 8.863 8.875 8.840 8.863 51,761 -0.01(-0.13%)
Sep 13, 2017 8.881 8.892 8.840 8.875 55,608 +0.00(+0.00%)
Sep 12, 2017 8.886 8.898 8.869 8.875 122,741 -0.01(-0.06%)
Sep 11, 2017 8.875 8.886 8.857 8.881 72,032 +0.03(+0.33%)
Sep 08, 2017 8.857 8.875 8.834 8.852 90,086 -0.02(-0.26%)
Sep 07, 2017 8.875 8.885 8.846 8.875 74,947 +0.01(+0.07%)
Sep 06, 2017 8.840 8.875 8.834 8.869 122,702 +0.04(+0.46%)
Sep 05, 2017 8.881 8.881 8.823 8.829 178,371 -0.06(-0.65%)
Sep 01, 2017 8.869 8.886 8.852 8.886 58,546 +0.03(+0.33%)
Aug 31, 2017 8.834 8.869 8.834 8.857 69,994 +0.03(+0.33%)
Aug 30, 2017 8.857 8.857 8.829 8.829 39,526 -0.03(-0.33%)
Aug 29, 2017 8.823 8.857 8.823 8.857 75,212 +0.02(+0.20%)
Aug 28, 2017 8.823 8.840 8.817 8.840 62,972 +0.02(+0.26%)
Aug 25, 2017 8.817 8.829 8.806 8.817 101,406 +0.01(+0.07%)
Aug 24, 2017 8.829 8.829 8.788 8.811 69,249 -0.01(-0.07%)
Aug 23, 2017 8.794 8.817 8.778 8.817 104,755 +0.02(+0.20%)
Aug 22, 2017 8.777 8.805 8.766 8.800 60,447 +0.02(+0.26%)
Aug 21, 2017 8.794 8.794 8.742 8.777 104,939 -0.01(-0.13%)
Aug 18, 2017 8.765 8.792 8.748 8.788 71,285 +0.04(+0.42%)
Aug 17, 2017 8.817 8.817 8.748 8.752 92,722 -0.07(-0.74%)
Aug 16, 2017 8.805 8.823 8.780 8.817 130,965 +0.02(+0.20%)
Aug 15, 2017 8.783 8.800 8.751 8.800 106,968 +0.03(+0.39%)
Aug 14, 2017 8.794 8.812 8.754 8.765 99,556 -0.01(-0.07%)
Aug 11, 2017 8.530 8.783 8.530 8.771 271,595 +0.07(+0.79%)
Aug 10, 2017 8.857 8.857 8.678 8.702 201,792 -0.15(-1.68%)
Aug 09, 2017 8.874 8.891 8.840 8.851 97,091 -0.04(-0.45%)
Aug 08, 2017 8.966 8.972 8.863 8.891 141,922 -0.07(-0.77%)
Aug 07, 2017 8.989 9.012 8.943 8.960 119,620 -0.06(-0.70%)
Aug 04, 2017 9.023 9.023 8.989 9.023 120,302 +0.02(+0.25%)
Aug 03, 2017 9.000 9.000 8.972 9.000 91,370 +0.00(+0.00%)
Aug 02, 2017 8.977 9.000 8.955 9.000 109,344 +0.05(+0.58%)
Aug 01, 2017 8.972 8.977 8.937 8.949 98,248 -0.01(-0.13%)
Jul 31, 2017 8.920 8.966 8.914 8.960 67,355 +0.06(+0.71%)
Jul 28, 2017 8.909 8.937 8.892 8.897 59,099 -0.01(-0.13%)
Jul 27, 2017 8.926 8.937 8.880 8.909 111,322 -0.01(-0.06%)
Jul 26, 2017 8.937 8.972 8.909 8.914 142,222 -0.01(-0.06%)
Jul 25, 2017 8.914 8.966 8.909 8.920 163,264 +0.00(+0.00%)
Jul 24, 2017 8.937 8.937 8.903 8.920 69,966 +0.00(+0.00%)
Jul 21, 2017 8.937 8.937 8.907 8.920 68,499 +0.01(+0.06%)
Jul 20, 2017 8.960 8.960 8.891 8.914 65,527 -0.02(-0.26%)
Jul 19, 2017 8.926 8.937 8.891 8.937 103,741 +0.04(+0.45%)
Jul 18, 2017 8.914 8.914 8.863 8.897 109,372 +0.01(+0.06%)
Jul 17, 2017 8.937 8.937 8.857 8.892 87,776 +0.00(+0.00%)
Jul 14, 2017 8.840 8.892 8.835 8.892 105,564 +0.04(+0.45%)
Jul 13, 2017 9.057 9.057 8.817 8.852 95,127 +0.03(+0.32%)
Jul 12, 2017 8.829 8.840 8.791 8.823 93,940 +0.02(+0.26%)
Jul 11, 2017 8.783 8.800 8.745 8.800 110,227 +0.05(+0.52%)
Jul 10, 2017 8.681 8.755 8.681 8.755 94,386 +0.08(+0.92%)
Jul 07, 2017 8.686 8.698 8.669 8.675 61,627 +0.01(+0.07%)
Jul 06, 2017 8.715 8.726 8.669 8.669 143,684 -0.05(-0.52%)
Jul 05, 2017 8.760 8.760 8.692 8.715 112,313 -0.06(-0.65%)
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.