NYSE - Delayed Quote USD

Western Asset High Yield Defined Opportunity Fund Inc. (HYI)

Compare
12.03
+0.06
+(0.50%)
At close: January 17 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202512.0212.0612.0012.0312.0333,400
Jan 16, 202511.9812.0611.9611.9711.9727,500
Jan 15, 202511.9512.0611.9312.0112.0162,500
Jan 14, 202511.8711.9311.8711.9111.9133,400
Jan 13, 202511.9211.9211.8311.8411.8433,500
Jan 10, 202511.9611.9711.8911.9111.9142,200
Jan 8, 202511.9411.9811.9111.9611.9624,200
Jan 7, 202511.9612.0011.9211.9311.9338,100
Jan 6, 202511.9311.9411.8811.9111.9143,500
Jan 3, 202511.9011.9611.8811.9411.9434,600
Jan 2, 202511.8211.9011.7411.8911.8965,000
Dec 31, 202411.7611.8211.7111.8211.82125,600
Dec 30, 202411.7311.8111.6811.7211.72131,600
Dec 27, 202411.8411.8511.7211.7511.7586,400
Dec 26, 202411.9411.9711.8311.8411.8489,700
Dec 24, 202411.9411.9911.9011.9511.9531,400
Dec 23, 2024 0.10 Dividend
Dec 23, 202411.9412.0511.8211.9511.95106,400
Dec 20, 202411.9812.0611.9512.0011.9063,200
Dec 19, 202412.0512.0511.9712.0111.9170,000
Dec 18, 202412.0712.1311.9511.9511.8635,400
Dec 17, 202412.1712.1712.0312.0511.9563,900
Dec 16, 202412.2212.2512.1512.1512.0542,400
Dec 13, 202412.2312.2412.1912.2012.1020,800
Dec 12, 202412.2212.2812.1912.2112.1131,900
Dec 11, 202412.2312.2612.2012.2112.1145,000
Dec 10, 202412.2312.2512.1912.2112.1120,000
Dec 9, 202412.2212.2312.1912.1912.0942,300
Dec 6, 202412.2112.2212.1812.2212.1239,200
Dec 5, 202412.1612.2212.1612.1812.0873,300
Dec 4, 202412.1412.1712.0012.1712.0755,000
Dec 3, 202412.0812.2112.0612.1612.06100,200
Dec 2, 202412.1212.1412.0212.1012.0093,500
Nov 29, 202412.0912.1412.0212.1412.0451,900
Nov 27, 202411.9912.0411.9612.0411.9485,600
Nov 26, 202412.0512.0611.8711.9511.86210,700
Nov 25, 202412.2212.2211.9812.0411.94103,100
Nov 22, 202412.1512.2112.1412.1612.0635,400
Nov 21, 2024 0.10 Dividend
Nov 21, 202412.0512.1412.0512.1412.0442,900
Nov 20, 202412.0612.1912.0612.0811.8944,600
Nov 19, 202412.2212.2212.0312.0911.9098,800
Nov 18, 202412.0312.1812.0012.1611.9743,000
Nov 15, 202411.9912.0311.9412.0011.8155,300
Nov 14, 202412.0012.0511.9611.9611.7754,600
Nov 13, 202412.0712.2911.9512.0211.8397,100
Nov 12, 202412.2012.2212.0312.0611.8758,500
Nov 11, 202412.3212.3212.1512.1711.9872,600
Nov 8, 202412.2512.3212.2012.3212.1387,800
Nov 7, 202412.1512.2212.1412.2212.0331,700
Nov 6, 202412.1912.2512.1612.1711.9860,200
Nov 5, 202412.2212.2312.1212.1912.0045,900
Nov 4, 202412.2812.2812.1912.2212.0325,800
Nov 1, 202412.2112.3312.1112.3212.1360,100
Oct 31, 202412.0412.1712.0412.1611.9737,000
Oct 30, 202412.0612.0712.0212.0511.8616,900
Oct 29, 202412.0712.0912.0212.0311.8424,100
Oct 28, 202412.0812.1012.0412.0711.8817,700
Oct 25, 202412.0912.1112.0312.0511.8642,900
Oct 24, 2024 0.10 Dividend
Oct 24, 202412.0112.1012.0012.0611.8768,800
Oct 23, 202412.1312.1412.0812.0911.8134,400
Oct 22, 202412.2212.2212.1112.1411.8641,700
Oct 21, 202412.1612.2312.1612.2311.9436,800
Oct 18, 202412.3012.3112.1612.1811.8975,400
Oct 17, 202412.2912.3212.2212.3012.0131,400
Oct 16, 202412.3112.3312.2712.3112.0229,200
Oct 15, 202412.3112.3412.2812.3212.0331,500
Oct 14, 202412.3712.3912.2512.3012.0147,700
Oct 11, 202412.3612.3612.3012.3212.0345,200
Oct 10, 202412.3312.3812.3012.3312.0430,600
Oct 9, 202412.3112.3712.2712.3412.0557,700
Oct 8, 202412.3312.3312.1612.2611.9735,500
Oct 7, 202412.3412.4312.2812.3112.0239,900
Oct 4, 202412.3512.3612.3012.3212.0334,500
Oct 3, 202412.3212.3212.1912.2912.0050,500
Oct 2, 202412.3312.3512.2412.3512.0643,300
Oct 1, 202412.3812.3812.3112.3612.0748,100
Sep 30, 202412.2912.3812.2712.3812.0967,300
Sep 27, 202412.2512.3312.2412.2912.0044,500
Sep 26, 202412.3912.3912.2312.2511.9670,100
Sep 25, 202412.3912.4012.3712.3912.1061,100
Sep 24, 202412.3412.4012.2412.3912.1081,200
Sep 23, 2024 0.10 Dividend
Sep 23, 202412.2712.3112.2412.3112.0265,800
Sep 20, 202412.3712.4412.3112.3611.9869,000
Sep 19, 202412.3412.3912.3312.3411.9664,700
Sep 18, 202412.3212.3412.2812.3311.9548,700
Sep 17, 202412.1912.3312.1912.3011.92122,500
Sep 16, 202412.1712.1912.1412.1511.7756,300
Sep 13, 202412.1512.1912.1212.1411.7636,200
Sep 12, 202412.1212.1612.1012.1311.7544,200
Sep 11, 202412.0512.1212.0312.0811.7154,100
Sep 10, 202412.0812.0912.0312.0511.6825,500
Sep 9, 202412.0212.0611.9812.0511.6859,000
Sep 6, 202412.0212.0611.9612.0111.6444,400
Sep 5, 202412.0312.0712.0012.0111.6419,100
Sep 4, 202412.0212.1412.0212.0311.6655,400
Sep 3, 202412.1112.1912.0312.0511.6870,100
Aug 30, 202412.0412.2212.0412.1111.7451,200
Aug 29, 202412.0112.0511.9612.0411.6788,800
Aug 28, 202412.0612.0911.9511.9911.6261,000
Aug 27, 202412.1412.1412.0612.0611.6959,400
Aug 26, 202412.1412.1912.1312.1711.7945,400
Aug 23, 2024 0.10 Dividend
Aug 23, 202412.0712.1512.0112.0711.7042,900
Aug 22, 202412.2012.2112.1012.1011.6337,800
Aug 21, 202412.1812.2312.1112.1911.7248,200
Aug 20, 202412.1412.1912.1112.1611.6962,700
Aug 19, 202412.1312.1412.0912.1411.6753,100
Aug 16, 202412.0312.1412.0312.1311.6640,300
Aug 15, 202412.0212.0512.0012.0411.5837,900
Aug 14, 202412.0012.0211.9812.0111.5529,500
Aug 13, 202412.0512.0511.9611.9711.5137,100
Aug 12, 202411.9212.0511.9212.0511.5961,200
Aug 9, 202411.9011.9311.8711.9211.4623,000
Aug 8, 202411.9512.0111.8511.8711.4197,300
Aug 7, 202411.8111.9911.7711.9511.49214,100
Aug 6, 202411.6411.7711.6411.7711.3269,800
Aug 5, 202411.8011.8011.6111.6411.1972,000
Aug 2, 202411.9011.9011.8111.8711.4198,800
Aug 1, 202411.8811.9111.8511.9011.44112,600
Jul 31, 202411.7411.8411.7411.8211.3686,200
Jul 30, 202411.7111.7211.6711.7011.2550,800
Jul 29, 202411.7811.7811.6411.6811.2377,500
Jul 26, 202411.7811.7811.7311.7411.2939,600
Jul 25, 202411.7011.7211.6711.7011.2546,300
Jul 24, 2024 0.10 Dividend
Jul 24, 202411.6811.7511.6411.6511.2044,600
Jul 23, 202411.7711.8011.7611.7711.2246,600
Jul 22, 202411.8411.8711.7611.7811.2366,000
Jul 19, 202411.7811.8111.7411.8111.2618,600
Jul 18, 202411.8111.8111.7111.7511.2151,000
Jul 17, 202411.7611.8011.7211.7811.2347,100
Jul 16, 202411.7511.7911.7411.7511.2161,300
Jul 15, 202411.6911.7511.6911.7511.2179,300
Jul 12, 202411.6611.6811.6011.6811.14109,500
Jul 11, 202411.6111.6411.5911.6011.0665,100
Jul 10, 202411.6111.6611.5711.6011.06183,500
Jul 9, 202411.6111.6511.5411.6011.06146,100
Jul 8, 202411.6011.6611.5611.5811.0447,400
Jul 5, 202411.6211.6411.5911.6011.0658,100
Jul 3, 202411.6211.6611.6111.6311.0979,800
Jul 2, 202411.6211.6611.5911.6211.0871,300
Jul 1, 202411.6411.6511.6011.6111.0763,400
Jun 28, 202411.6311.6611.5811.6011.0683,900
Jun 27, 202411.6911.6911.6211.6311.0942,300
Jun 26, 202411.6811.6811.6111.6811.1430,900
Jun 25, 202411.6111.6811.5611.6811.1455,800
Jun 24, 202411.6511.6511.6011.6311.0936,600
Jun 21, 2024 0.10 Dividend
Jun 21, 202411.5611.6211.5611.6211.0888,600
Jun 20, 202411.5711.6611.5711.6311.0055,700
Jun 18, 202411.5911.6211.5711.5910.96100,600
Jun 17, 202411.5911.6011.5811.5910.9664,400
Jun 14, 202411.6211.6411.5611.5810.9533,300
Jun 13, 202411.6311.6311.5911.6311.00233,100
Jun 12, 202411.6011.6311.5511.5910.9664,100
Jun 11, 202411.4711.5611.4711.5610.9357,400
Jun 10, 202411.4711.5311.4511.4810.8645,600
Jun 7, 202411.4511.4811.4311.4510.8373,800
Jun 6, 202411.4911.5011.4511.4710.8591,000
Jun 5, 202411.5011.5211.4411.5110.8953,300
Jun 4, 202411.4811.5411.4111.4510.83112,100
Jun 3, 202411.4711.5211.4311.4410.8281,500
May 31, 202411.4111.4711.4111.4510.8368,600
May 30, 202411.4211.4211.3911.3910.7737,500
May 29, 202411.4511.4511.3811.4010.7844,200
May 28, 202411.5311.5311.4211.4510.8341,000
May 24, 202411.5511.5711.4911.4910.8771,300
May 23, 202411.6311.6311.5011.5410.9238,000
May 22, 2024 0.10 Dividend
May 22, 202411.6311.6511.5611.5910.9656,500
May 21, 202411.6411.7311.6411.7311.0157,100
May 20, 202411.6511.6611.6111.6310.9195,800
May 17, 202411.6911.6911.6211.6210.9054,600
May 16, 202411.6711.6811.6211.6410.9231,900
May 15, 202411.6311.6711.6211.6510.9378,400
May 14, 202411.6111.6211.5611.5910.8762,600
May 13, 202411.6411.6611.5911.5910.8767,000
May 10, 202411.6511.6511.5311.6010.8860,600
May 9, 202411.6211.6611.6111.6210.9055,600
May 8, 202411.6111.6411.5811.6010.8846,900
May 7, 202411.6411.6711.5811.6110.89105,400
May 6, 202411.5711.6411.5711.6210.9082,800
May 3, 202411.5311.6011.5011.5710.8687,000
May 2, 202411.5111.5611.4811.4910.78125,900
May 1, 202411.4911.5711.4811.5210.81168,500
Apr 30, 202411.5311.5611.4311.4810.7784,900
Apr 29, 202411.5611.6111.5211.5610.8584,800
Apr 26, 202411.5011.5811.5011.5510.8459,600
Apr 25, 202411.5811.5811.4611.5010.7967,100
Apr 24, 202411.6611.7311.5911.6010.8859,300
Apr 23, 202411.6611.7211.6611.6910.9733,300
Apr 22, 2024 0.10 Dividend
Apr 22, 202411.6211.6811.5911.6610.9442,400
Apr 19, 202411.7811.7911.6511.6810.8757,500
Apr 18, 202411.7211.7511.7111.7410.9325,900
Apr 17, 202411.6311.7011.6111.7010.8928,200
Apr 16, 202411.6111.6211.5311.6110.8052,000
Apr 15, 202411.7811.7911.5611.5910.7941,900
Apr 12, 202411.8511.8611.7511.7510.9323,200
Apr 11, 202411.8711.8911.8211.8311.0120,000
Apr 10, 202411.9411.9411.7911.8211.0060,600
Apr 9, 202411.9511.9711.9511.9711.1457,100
Apr 8, 202411.8611.9411.8611.9311.1070,900
Apr 5, 202411.8111.8811.8111.8711.0536,300
Apr 4, 202411.8411.8611.7511.7810.9665,300
Apr 3, 202411.9011.9011.7511.8110.9962,200
Apr 2, 202411.9211.9211.8411.8711.0533,900
Apr 1, 202412.0012.0011.8811.8911.0670,200
Mar 28, 202411.9111.9611.9111.9611.1336,300
Mar 27, 202411.9211.9311.9111.9211.0944,900
Mar 26, 202411.9311.9311.8911.9111.0851,200
Mar 25, 202411.8711.9111.8611.8711.0537,600
Mar 22, 202411.9111.9711.8311.8611.0471,800
Mar 21, 202411.9812.0211.9411.9711.1443,800
Mar 20, 2024 0.10 Dividend
Mar 20, 202411.9712.1911.9712.0011.1736,400
Mar 19, 202412.0912.1212.0612.0911.1618,800
Mar 18, 202412.1512.1512.0612.1011.1732,200
Mar 15, 202412.1212.1312.0612.1211.1929,500
Mar 14, 202412.1812.2012.0712.1011.1740,400
Mar 13, 202412.1512.2012.1112.1511.2247,700
Mar 12, 202412.1212.1912.0912.1211.1942,700
Mar 11, 202412.0812.1212.0712.1211.1912,400
Mar 8, 202412.0812.1212.0612.1011.1729,000
Mar 7, 202412.1112.1212.0412.0811.1521,600
Mar 6, 202412.0712.1012.0312.0611.1332,500
Mar 5, 202412.0812.0811.9912.0211.1023,900
Mar 4, 202412.0912.1112.0612.0611.1340,700
Mar 1, 202412.1012.1112.0712.1011.1736,700
Feb 29, 202412.0812.1112.0512.0811.1532,400
Feb 28, 202411.9912.0911.9912.0511.1318,000
Feb 27, 202411.9712.0111.9412.0111.0937,800
Feb 26, 202411.9411.9711.9011.9111.0025,500
Feb 23, 202411.9812.0311.9311.9311.0139,900
Feb 22, 202412.0212.0911.9511.9611.0426,500
Feb 21, 2024 0.10 Dividend
Feb 21, 202411.9812.0511.9611.9911.0775,500
Feb 20, 202412.0212.0912.0212.0411.0359,000
Feb 16, 202412.0812.0812.0012.0311.0247,200
Feb 15, 202412.1012.1012.0412.0811.0742,800
Feb 14, 202412.1212.1412.0612.1011.0847,300
Feb 13, 202412.1112.1412.0212.0611.0543,800
Feb 12, 202412.1812.1812.1312.1511.1325,700
Feb 9, 202412.1312.1412.1012.1111.0930,500
Feb 8, 202412.2212.2212.0812.1111.0952,600
Feb 7, 202412.0412.2212.0412.2211.1963,900
Feb 6, 202411.9312.0511.9312.0511.0431,700
Feb 5, 202411.9511.9511.8611.9410.9450,700
Feb 2, 202412.0012.0211.9612.0010.9950,600
Feb 1, 202412.0612.0812.0112.0411.0344,600
Jan 31, 202412.0312.0711.9812.0010.9990,400
Jan 30, 202411.9812.0511.9812.0311.0253,600
Jan 29, 202412.0312.0311.9811.9810.9730,200
Jan 26, 202412.0112.0511.9711.9910.9849,600
Jan 25, 202412.1112.1311.9812.0111.0055,700
Jan 24, 202412.1012.1012.0612.1011.0852,100
Jan 23, 2024 0.10 Dividend
Jan 23, 202412.0112.1111.9912.0211.0174,100
Jan 22, 202412.0712.1112.0212.0610.96140,000
Jan 19, 202412.1112.1111.9611.9910.9076,200
Jan 18, 202412.1312.1412.0412.0710.97218,600

Related Tickers

MHF Western Asset Municipal High Income Fund Inc.
7.03
-0.28%
 
HIO Western Asset High Income Opportunity Fund Inc.
3.9300
-0.25%
 
EHI Western Asset Global High Income Fund Inc.
6.82
+0.89%
 
BWG Legg Mason BW Global Income Opportunities Fund Inc.
8.20
-0.97%
 
NHS Neuberger Berman High Yield Strategies Fund Inc.
7.57
+0.26%
 
FMY First Trust Mortgage Income Fund
11.90
-0.50%
 
PAI Western Asset Investment Grade Income Fund Inc.
12.34
-0.08%
 
EOT Eaton Vance National Municipal Opportunities Trust
16.75
+0.24%
 
LGI Lazard Global Total Return and Income Fund, Inc.
16.16
+0.84%
 
EAD Wells Fargo Advantage Funds - Allspring Income Opportunities Fund
6.97
+0.14%