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

HYI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	11.81	11.91	11.81	11.88	-	-0.30%	1,117
Jun 20, 2025	11.89	11.94	11.89	11.92	11.92	0.25%	33,187
Jun 18, 2025	11.87	11.90	11.82	11.89	11.89	0.08%	34,803
Jun 17, 2025	11.86	11.90	11.83	11.88	11.88	0.08%	58,487
Jun 16, 2025	11.86	11.89	11.84	11.87	11.87	0.42%	31,503
Jun 13, 2025	11.82	11.86	11.81	11.82	11.82	-0.25%	35,522
Jun 12, 2025	11.85	11.89	11.84	11.85	11.85	-	61,519
Jun 11, 2025	11.87	11.87	11.81	11.85	11.85	0.17%	35,653
Jun 10, 2025	11.87	11.89	11.83	11.83	11.83	-0.21%	68,459
Jun 9, 2025	11.89	11.90	11.85	11.86	11.86	-0.13%	55,672
Jun 6, 2025	11.85	11.89	11.81	11.87	11.87	0.59%	41,312
Jun 5, 2025	11.80	11.85	11.77	11.80	11.80	0.17%	31,378
Jun 4, 2025	11.83	11.84	11.76	11.78	11.78	-0.34%	52,392
Jun 3, 2025	11.78	11.82	11.77	11.82	11.82	0.25%	45,894
Jun 2, 2025	11.85	11.86	11.69	11.79	11.79	-0.51%	59,864
May 30, 2025	11.82	11.85	11.76	11.85	11.85	0.08%	26,364
May 29, 2025	11.76	11.85	11.71	11.84	11.84	1.11%	45,130
May 28, 2025	11.69	11.73	11.68	11.71	11.71	0.17%	46,381
May 27, 2025	11.71	11.74	11.62	11.69	11.69	0.26%	59,873
May 23, 2025	11.56	11.68	11.56	11.66	11.66	0.09%	59,549
May 22, 2025	11.66	11.75	11.60	11.65	11.65	-1.10%	32,416
May 21, 2025	11.82	11.86	11.73	11.78	11.69	-0.42%	33,838
May 20, 2025	11.79	11.88	11.79	11.83	11.73	0.17%	24,342
May 19, 2025	11.85	11.85	11.78	11.81	11.71	-0.59%	21,967
May 16, 2025	11.84	11.90	11.78	11.88	11.78	0.51%	19,837
May 15, 2025	11.78	11.90	11.78	11.82	11.72	0.34%	43,941
May 14, 2025	11.85	11.87	11.74	11.78	11.69	-0.51%	38,169
May 13, 2025	11.84	11.84	11.72	11.84	11.74	0.34%	52,004
May 12, 2025	11.80	11.84	11.72	11.80	11.71	0.34%	48,647
May 9, 2025	11.65	11.76	11.61	11.76	11.67	1.38%	56,853
May 8, 2025	11.61	11.69	11.58	11.60	11.51	0.17%	65,566
May 7, 2025	11.60	11.66	11.55	11.58	11.49	-0.43%	68,286
May 6, 2025	11.67	11.69	11.60	11.63	11.54	-0.34%	32,216
May 5, 2025	11.73	11.73	11.66	11.67	11.58	-0.77%	37,825
May 2, 2025	11.75	11.76	11.69	11.76	11.67	0.26%	32,344
May 1, 2025	11.74	11.76	11.66	11.73	11.64	0.51%	30,066
Apr 30, 2025	11.64	11.72	11.55	11.67	11.58	-0.17%	60,301
Apr 29, 2025	11.54	11.72	11.54	11.69	11.60	1.21%	94,583
Apr 28, 2025	11.57	11.66	11.53	11.55	11.46	-0.09%	74,196
Apr 25, 2025	11.54	11.60	11.53	11.56	11.47	0.09%	59,780
Apr 24, 2025	11.48	11.58	11.48	11.55	11.46	0.87%	67,455
Apr 23, 2025	11.49	11.69	11.45	11.45	11.36	-0.35%	95,178
Apr 22, 2025	11.43	11.59	11.43	11.49	11.30	0.52%	80,827
Apr 21, 2025	11.52	11.59	11.41	11.43	11.24	-1.12%	85,484
Apr 17, 2025	11.56	11.59	11.52	11.56	11.37	-0.26%	17,821
Apr 16, 2025	11.57	11.63	11.50	11.59	11.40	-0.26%	20,626
Apr 15, 2025	11.40	11.62	11.40	11.62	11.43	1.75%	43,916
Apr 14, 2025	11.40	11.48	11.40	11.42	11.23	0.35%	23,103
Apr 11, 2025	11.36	11.43	11.28	11.38	11.20	0.22%	41,386
Apr 10, 2025	11.45	11.52	11.15	11.36	11.17	-1.86%	74,217

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.