Western Asset High Yield Defined Opportunity Fund Inc. (HYI)
NYSE: HYI · Real-Time Price · USD
12.05
-0.04 (-0.29%)
Feb 21, 2025, 4:00 PM EST - Market closed

HYI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202512.0912.1411.9612.0512.05-1.07%40,177
Feb 20, 202512.1412.2112.1412.1812.090.08%75,289
Feb 19, 202512.2012.2012.1212.1712.08-0.41%101,146
Feb 18, 202512.1612.2212.1412.2212.120.49%52,383
Feb 14, 202512.1412.1612.1012.1612.070.16%16,882
Feb 13, 202512.0512.1712.0412.1412.050.75%54,872
Feb 12, 202512.1012.1312.0212.0511.96-0.58%60,646
Feb 11, 202512.1012.1712.0712.1212.030.17%55,977
Feb 10, 202512.1012.1112.0012.1012.010.08%25,063
Feb 7, 202512.1212.1212.0612.0912.00-0.49%36,319
Feb 6, 202512.1712.1712.0612.1512.06-34,083
Feb 5, 202512.1112.1712.0912.1512.060.58%33,907
Feb 4, 202512.1312.1512.0712.0811.99-0.49%43,157
Feb 3, 202512.1012.1412.0312.1412.050.41%54,703
Jan 31, 202512.0112.1112.0112.0912.000.67%43,048
Jan 30, 202512.0312.0311.9412.0111.920.25%61,065
Jan 29, 202512.0212.0211.9311.9811.89-0.33%142,584
Jan 28, 202511.9512.0511.9012.0211.930.50%108,846
Jan 27, 202512.0012.0311.9311.9611.87-0.50%37,783
Jan 24, 202511.9912.0611.9412.0211.93-0.25%36,151
Jan 23, 202512.0512.0611.9712.0511.860.17%30,703
Jan 22, 202512.0212.0512.0012.0311.840.08%8,852
Jan 21, 202512.0412.0412.0012.0211.83-0.08%30,891
Jan 17, 202512.0212.0612.0012.0311.840.50%33,437
Jan 16, 202511.9812.0611.9611.9711.78-0.33%27,541
Jan 15, 202511.9512.0611.9312.0111.820.84%62,528
Jan 14, 202511.8711.9311.8711.9111.720.59%33,365
Jan 13, 202511.9211.9211.8311.8411.66-0.59%33,490
Jan 10, 202511.9611.9711.8911.9111.72-0.42%42,190
Jan 8, 202511.9411.9811.9211.9611.770.25%24,185
Jan 7, 202511.9612.0011.9211.9311.740.17%38,138
Jan 6, 202511.9311.9411.8811.9111.72-0.25%43,510
Jan 3, 202511.9011.9611.8811.9411.750.42%34,637
Jan 2, 202511.8211.9011.7411.8911.700.59%65,029
Dec 31, 202411.7611.8211.7111.8211.640.85%125,563
Dec 30, 202411.7311.8111.6811.7211.54-0.26%131,605
Dec 27, 202411.8411.8511.7211.7511.57-0.76%86,381
Dec 26, 202411.9411.9711.8311.8411.66-0.92%89,736
Dec 24, 202411.9411.9911.9011.9511.76-31,366
Dec 23, 202411.9412.0511.8211.9511.76-0.42%106,436
Dec 20, 202411.9812.0611.9512.0011.72-0.08%63,164
Dec 19, 202412.0512.0511.9712.0111.730.50%70,032
Dec 18, 202412.0712.1311.9511.9511.67-0.83%35,426
Dec 17, 202412.1712.1712.0312.0511.77-0.84%63,871
Dec 16, 202412.2212.2512.1512.1511.87-0.39%42,404
Dec 13, 202412.2312.2412.1912.2011.92-0.08%20,811
Dec 12, 202412.2212.2812.1912.2111.93-31,885
Dec 11, 202412.2312.2612.2012.2111.93-45,012
Dec 10, 202412.2312.2512.1912.2111.930.16%20,017
Dec 9, 202412.2212.2312.1912.1911.91-0.25%42,331
Dec 6, 202412.2112.2212.1812.2211.930.33%39,212
Dec 5, 202412.1612.2212.1612.1811.900.08%73,290
Dec 4, 202412.1412.1712.0012.1711.890.08%54,978
Dec 3, 202412.0812.2112.0612.1611.880.50%100,229
Dec 2, 202412.1212.1412.0212.1011.82-0.33%93,452
Nov 29, 202412.0912.1412.0212.1411.860.83%51,924
Nov 27, 202411.9912.0411.9612.0411.760.75%85,634
Nov 26, 202412.0512.0611.8711.9511.67-0.75%210,650
Nov 25, 202412.2212.2211.9812.0411.76-0.99%103,136
Nov 22, 202412.1512.2112.1412.1611.880.16%35,397
Nov 21, 202412.0512.1412.0512.1411.860.50%42,908
Nov 20, 202412.0612.1912.0612.0811.71-0.08%44,624
Nov 19, 202412.2212.2212.0312.0911.72-0.58%98,848
Nov 18, 202412.0312.1812.0012.1611.781.33%43,021
Nov 15, 202411.9912.0311.9412.0011.630.33%55,299
Nov 14, 202412.0012.0511.9611.9611.59-0.50%54,624
Nov 13, 202412.0712.2911.9512.0211.65-0.33%97,085
Nov 12, 202412.2012.2212.0312.0611.69-0.90%58,486
Nov 11, 202412.3212.3212.1512.1711.79-1.22%72,633
Nov 8, 202412.2512.3212.2012.3211.940.82%87,777
Nov 7, 202412.1512.2212.1412.2211.840.41%31,678
Nov 6, 202412.1912.2512.1612.1711.79-0.16%60,198
Nov 5, 202412.2212.2312.1212.1911.81-0.25%45,906
Nov 4, 202412.2812.2812.1912.2211.84-0.81%25,828
Nov 1, 202412.2112.3312.1112.3211.941.32%60,095
Oct 31, 202412.0412.1712.0412.1611.780.91%37,028
Oct 30, 202412.0612.0712.0212.0511.680.17%16,921
Oct 29, 202412.0712.0912.0212.0311.66-0.33%24,107
Oct 28, 202412.0812.1012.0412.0711.700.17%17,693
Oct 25, 202412.0912.1112.0312.0511.68-0.08%42,909
Oct 24, 202412.0112.1012.0012.0611.69-0.25%68,810
Oct 23, 202412.1312.1412.0812.0911.62-0.41%34,374
Oct 22, 202412.2212.2212.1112.1411.67-0.74%41,726
Oct 21, 202412.1612.2312.1612.2311.760.41%36,847
Oct 18, 202412.3012.3112.1612.1811.71-0.98%75,383
Oct 17, 202412.2912.3212.2212.3011.83-0.08%31,406
Oct 16, 202412.3112.3312.2712.3111.84-0.08%29,151
Oct 15, 202412.3112.3412.2812.3211.850.16%31,542
Oct 14, 202412.3712.3912.2612.3011.83-0.16%47,724
Oct 11, 202412.3612.3612.3012.3211.85-0.08%45,176
Oct 10, 202412.3312.3812.3012.3311.86-0.08%30,618
Oct 9, 202412.3112.3712.2712.3411.870.65%57,741
Oct 8, 202412.3312.3312.1612.2611.79-0.41%35,542
Oct 7, 202412.3412.4312.2812.3111.84-0.08%39,931
Oct 4, 202412.3512.3612.3012.3211.850.24%34,514
Oct 3, 202412.3212.3212.1912.2911.82-0.49%50,471
Oct 2, 202412.3312.3512.2412.3511.87-0.08%43,285
Oct 1, 202412.3812.3812.3112.3611.88-0.16%48,054
Sep 30, 202412.2912.3812.2712.3811.900.73%67,259
Sep 27, 202412.2512.3312.2412.2911.820.33%44,477