Western Asset High Yield Defined Opportunity Fund Inc. (HYI)
NYSE: HYI · Real-Time Price · USD
11.85
-0.08 (-0.67%)
Mar 28, 2025, 3:59 PM EDT - Market closed
HYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.94 | 11.97 | 11.84 | 11.85 | 11.85 | -0.67% | 141,023 |
| Mar 27, 2025 | 11.93 | 11.93 | 11.90 | 11.93 | 11.93 | 0.09% | 21,447 |
| Mar 26, 2025 | 11.95 | 11.95 | 11.88 | 11.92 | 11.92 | -0.31% | 46,931 |
| Mar 25, 2025 | 11.91 | 11.99 | 11.88 | 11.96 | 11.96 | 0.47% | 36,657 |
| Mar 24, 2025 | 11.93 | 11.98 | 11.88 | 11.90 | 11.90 | -0.58% | 42,919 |
| Mar 21, 2025 | 11.90 | 12.03 | 11.90 | 11.97 | 11.88 | 0.59% | 94,464 |
| Mar 20, 2025 | 11.86 | 11.95 | 11.86 | 11.90 | 11.81 | 0.23% | 35,907 |
| Mar 19, 2025 | 11.84 | 11.88 | 11.79 | 11.87 | 11.78 | 0.28% | 126,502 |
| Mar 18, 2025 | 11.80 | 11.86 | 11.80 | 11.84 | 11.75 | 0.17% | 110,812 |
| Mar 17, 2025 | 11.84 | 11.85 | 11.81 | 11.82 | 11.73 | - | 98,433 |
| Mar 14, 2025 | 11.80 | 11.86 | 11.80 | 11.82 | 11.73 | 0.17% | 59,435 |
| Mar 13, 2025 | 11.82 | 11.85 | 11.79 | 11.80 | 11.71 | -0.42% | 53,111 |
| Mar 12, 2025 | 11.89 | 11.90 | 11.80 | 11.85 | 11.76 | -0.25% | 68,848 |
| Mar 11, 2025 | 11.94 | 11.94 | 11.86 | 11.88 | 11.79 | -0.67% | 52,248 |
| Mar 10, 2025 | 12.01 | 12.02 | 11.94 | 11.96 | 11.87 | -0.33% | 45,365 |
| Mar 7, 2025 | 12.04 | 12.06 | 11.96 | 12.00 | 11.91 | - | 66,510 |
| Mar 6, 2025 | 12.08 | 12.08 | 12.00 | 12.00 | 11.91 | -0.74% | 38,418 |
| Mar 5, 2025 | 12.07 | 12.12 | 12.06 | 12.09 | 11.99 | 0.25% | 50,995 |
| Mar 4, 2025 | 12.09 | 12.13 | 12.04 | 12.06 | 11.96 | -0.50% | 76,892 |
| Mar 3, 2025 | 12.10 | 12.18 | 12.10 | 12.12 | 12.02 | 0.33% | 64,037 |
| Feb 28, 2025 | 12.06 | 12.10 | 12.04 | 12.08 | 11.98 | 0.25% | 46,299 |
| Feb 27, 2025 | 12.13 | 12.13 | 12.02 | 12.05 | 11.96 | -0.33% | 55,793 |
| Feb 26, 2025 | 12.13 | 12.15 | 12.09 | 12.09 | 11.99 | -0.33% | 25,913 |
| Feb 25, 2025 | 12.13 | 12.13 | 12.09 | 12.13 | 12.03 | 0.17% | 24,711 |
| Feb 24, 2025 | 12.10 | 12.11 | 12.03 | 12.11 | 12.01 | 0.50% | 38,840 |
| Feb 21, 2025 | 12.09 | 12.14 | 11.96 | 12.05 | 11.96 | -1.07% | 40,177 |
| Feb 20, 2025 | 12.14 | 12.21 | 12.14 | 12.18 | 11.99 | 0.08% | 75,289 |
| Feb 19, 2025 | 12.20 | 12.20 | 12.12 | 12.17 | 11.98 | -0.41% | 101,146 |
| Feb 18, 2025 | 12.16 | 12.22 | 12.14 | 12.22 | 12.03 | 0.49% | 52,383 |
| Feb 14, 2025 | 12.14 | 12.16 | 12.10 | 12.16 | 11.97 | 0.16% | 16,882 |
| Feb 13, 2025 | 12.05 | 12.17 | 12.04 | 12.14 | 11.95 | 0.75% | 54,872 |
| Feb 12, 2025 | 12.10 | 12.13 | 12.02 | 12.05 | 11.86 | -0.58% | 60,646 |
| Feb 11, 2025 | 12.10 | 12.17 | 12.07 | 12.12 | 11.93 | 0.17% | 55,977 |
| Feb 10, 2025 | 12.10 | 12.11 | 12.00 | 12.10 | 11.91 | 0.08% | 25,063 |
| Feb 7, 2025 | 12.12 | 12.12 | 12.06 | 12.09 | 11.90 | -0.49% | 36,319 |
| Feb 6, 2025 | 12.17 | 12.17 | 12.06 | 12.15 | 11.96 | - | 34,083 |
| Feb 5, 2025 | 12.11 | 12.17 | 12.09 | 12.15 | 11.96 | 0.58% | 33,907 |
| Feb 4, 2025 | 12.13 | 12.15 | 12.07 | 12.08 | 11.89 | -0.49% | 43,157 |
| Feb 3, 2025 | 12.10 | 12.14 | 12.03 | 12.14 | 11.95 | 0.41% | 54,703 |
| Jan 31, 2025 | 12.01 | 12.11 | 12.01 | 12.09 | 11.90 | 0.67% | 43,048 |
| Jan 30, 2025 | 12.03 | 12.03 | 11.94 | 12.01 | 11.82 | 0.25% | 61,065 |
| Jan 29, 2025 | 12.02 | 12.02 | 11.93 | 11.98 | 11.79 | -0.33% | 142,584 |
| Jan 28, 2025 | 11.95 | 12.05 | 11.90 | 12.02 | 11.83 | 0.50% | 108,846 |
| Jan 27, 2025 | 12.00 | 12.03 | 11.93 | 11.96 | 11.77 | -0.50% | 37,783 |
| Jan 24, 2025 | 11.99 | 12.06 | 11.94 | 12.02 | 11.83 | -0.25% | 36,151 |
| Jan 23, 2025 | 12.05 | 12.06 | 11.97 | 12.05 | 11.77 | 0.17% | 30,703 |
| Jan 22, 2025 | 12.02 | 12.05 | 12.00 | 12.03 | 11.75 | 0.08% | 8,852 |
| Jan 21, 2025 | 12.04 | 12.04 | 12.00 | 12.02 | 11.74 | -0.08% | 30,891 |
| Jan 17, 2025 | 12.02 | 12.06 | 12.00 | 12.03 | 11.75 | 0.50% | 33,437 |
| Jan 16, 2025 | 11.98 | 12.06 | 11.96 | 11.97 | 11.69 | -0.33% | 27,541 |