Western Asset High Yield Defined Opportunity Fund Inc. (HYI)
NYSE: HYI · Real-Time Price · USD
11.57
+0.02 (0.17%)
Apr 25, 2025, 4:00 PM EDT - Market closed
HYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.54 | 11.60 | 11.53 | 11.56 | 11.56 | 0.09% | 59,780 |
| Apr 24, 2025 | 11.48 | 11.58 | 11.48 | 11.55 | 11.55 | 0.87% | 67,455 |
| Apr 23, 2025 | 11.49 | 11.69 | 11.45 | 11.45 | 11.45 | -0.35% | 95,178 |
| Apr 22, 2025 | 11.43 | 11.59 | 11.43 | 11.49 | 11.40 | 0.52% | 80,827 |
| Apr 21, 2025 | 11.52 | 11.59 | 11.41 | 11.43 | 11.34 | -1.12% | 85,484 |
| Apr 17, 2025 | 11.56 | 11.59 | 11.52 | 11.56 | 11.47 | -0.26% | 17,821 |
| Apr 16, 2025 | 11.57 | 11.63 | 11.50 | 11.59 | 11.50 | -0.26% | 20,626 |
| Apr 15, 2025 | 11.40 | 11.62 | 11.40 | 11.62 | 11.52 | 1.75% | 43,916 |
| Apr 14, 2025 | 11.40 | 11.48 | 11.40 | 11.42 | 11.33 | 0.35% | 23,103 |
| Apr 11, 2025 | 11.36 | 11.43 | 11.28 | 11.38 | 11.29 | 0.22% | 41,386 |
| Apr 10, 2025 | 11.45 | 11.52 | 11.15 | 11.36 | 11.26 | -1.86% | 74,217 |
| Apr 9, 2025 | 11.31 | 11.59 | 11.25 | 11.57 | 11.48 | 2.00% | 82,166 |
| Apr 8, 2025 | 11.47 | 11.54 | 11.34 | 11.34 | 11.25 | -0.24% | 88,867 |
| Apr 7, 2025 | 11.19 | 11.37 | 11.05 | 11.37 | 11.28 | 0.18% | 283,878 |
| Apr 4, 2025 | 11.65 | 11.66 | 11.30 | 11.35 | 11.26 | -3.24% | 199,201 |
| Apr 3, 2025 | 11.72 | 11.80 | 11.70 | 11.73 | 11.63 | -0.76% | 106,276 |
| Apr 2, 2025 | 11.84 | 11.84 | 11.80 | 11.82 | 11.72 | - | 62,214 |
| Apr 1, 2025 | 11.79 | 11.86 | 11.79 | 11.82 | 11.72 | -0.17% | 61,883 |
| Mar 31, 2025 | 11.85 | 11.86 | 11.78 | 11.84 | 11.74 | -0.08% | 69,172 |
| Mar 28, 2025 | 11.94 | 11.97 | 11.84 | 11.85 | 11.75 | -0.67% | 141,023 |
| Mar 27, 2025 | 11.93 | 11.93 | 11.90 | 11.93 | 11.83 | 0.09% | 21,447 |
| Mar 26, 2025 | 11.95 | 11.95 | 11.88 | 11.92 | 11.82 | -0.31% | 46,931 |
| Mar 25, 2025 | 11.91 | 11.99 | 11.88 | 11.96 | 11.86 | 0.47% | 36,657 |
| Mar 24, 2025 | 11.93 | 11.98 | 11.88 | 11.90 | 11.80 | -0.58% | 42,919 |
| Mar 21, 2025 | 11.90 | 12.03 | 11.90 | 11.97 | 11.78 | 0.59% | 94,464 |
| Mar 20, 2025 | 11.86 | 11.95 | 11.86 | 11.90 | 11.71 | 0.23% | 35,907 |
| Mar 19, 2025 | 11.84 | 11.88 | 11.79 | 11.87 | 11.68 | 0.28% | 126,502 |
| Mar 18, 2025 | 11.80 | 11.86 | 11.80 | 11.84 | 11.65 | 0.17% | 110,812 |
| Mar 17, 2025 | 11.84 | 11.85 | 11.81 | 11.82 | 11.63 | - | 98,433 |
| Mar 14, 2025 | 11.80 | 11.86 | 11.80 | 11.82 | 11.63 | 0.17% | 59,435 |
| Mar 13, 2025 | 11.82 | 11.85 | 11.79 | 11.80 | 11.61 | -0.42% | 53,111 |
| Mar 12, 2025 | 11.89 | 11.90 | 11.80 | 11.85 | 11.66 | -0.25% | 68,848 |
| Mar 11, 2025 | 11.94 | 11.94 | 11.86 | 11.88 | 11.69 | -0.67% | 52,248 |
| Mar 10, 2025 | 12.01 | 12.02 | 11.94 | 11.96 | 11.77 | -0.33% | 45,365 |
| Mar 7, 2025 | 12.04 | 12.06 | 11.96 | 12.00 | 11.81 | - | 66,510 |
| Mar 6, 2025 | 12.08 | 12.08 | 12.00 | 12.00 | 11.81 | -0.74% | 38,418 |
| Mar 5, 2025 | 12.07 | 12.12 | 12.06 | 12.09 | 11.90 | 0.25% | 50,995 |
| Mar 4, 2025 | 12.09 | 12.13 | 12.04 | 12.06 | 11.87 | -0.50% | 76,892 |
| Mar 3, 2025 | 12.10 | 12.18 | 12.10 | 12.12 | 11.93 | 0.33% | 64,037 |
| Feb 28, 2025 | 12.06 | 12.10 | 12.04 | 12.08 | 11.89 | 0.25% | 46,299 |
| Feb 27, 2025 | 12.13 | 12.13 | 12.02 | 12.05 | 11.86 | -0.33% | 55,793 |
| Feb 26, 2025 | 12.13 | 12.15 | 12.09 | 12.09 | 11.90 | -0.33% | 25,913 |
| Feb 25, 2025 | 12.13 | 12.13 | 12.09 | 12.13 | 11.94 | 0.17% | 24,711 |
| Feb 24, 2025 | 12.10 | 12.11 | 12.03 | 12.11 | 11.92 | 0.50% | 38,840 |
| Feb 21, 2025 | 12.09 | 12.14 | 11.96 | 12.05 | 11.86 | -1.07% | 40,177 |
| Feb 20, 2025 | 12.14 | 12.21 | 12.14 | 12.18 | 11.89 | 0.08% | 75,289 |
| Feb 19, 2025 | 12.20 | 12.20 | 12.12 | 12.17 | 11.88 | -0.41% | 101,146 |
| Feb 18, 2025 | 12.16 | 12.22 | 12.14 | 12.22 | 11.93 | 0.49% | 52,383 |
| Feb 14, 2025 | 12.14 | 12.16 | 12.10 | 12.16 | 11.87 | 0.16% | 16,882 |
| Feb 13, 2025 | 12.05 | 12.17 | 12.04 | 12.14 | 11.85 | 0.75% | 54,872 |