Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Asset High Yield Defined Opportunity Fund (NY: HYI )

11.45 +0.06 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 9.021 9.021 8.930 8.954 148,810 -0.02(-0.27%)
Jan 30, 2013 9.049 9.092 8.968 8.978 146,703 -0.04(-0.48%)
Jan 29, 2013 9.078 9.083 8.992 9.021 295,685 -0.04(-0.42%)
Jan 28, 2013 9.135 9.135 9.040 9.059 189,806 -0.05(-0.58%)
Jan 25, 2013 9.169 9.193 9.088 9.111 168,614 -0.04(-0.47%)
Jan 24, 2013 9.073 9.154 9.073 9.154 313,465 +0.10(+1.05%)
Jan 23, 2013 9.111 9.150 9.035 9.059 223,188 -0.06(-0.63%)
Jan 22, 2013 9.154 9.154 9.083 9.116 155,617 +0.00(+0.00%)
Jan 18, 2013 9.107 9.116 9.064 9.116 103,559 +0.01(+0.10%)
Jan 17, 2013 9.092 9.111 9.069 9.107 191,579 +0.01(+0.16%)
Jan 16, 2013 9.026 9.097 8.992 9.092 188,183 +0.00(+0.05%)
Jan 15, 2013 9.107 9.183 9.040 9.088 188,224 -0.03(-0.37%)
Jan 14, 2013 9.140 9.140 9.030 9.121 98,204 +0.01(+0.10%)
Jan 11, 2013 9.107 9.111 9.064 9.111 70,944 +0.00(+0.05%)
Jan 10, 2013 9.073 9.126 9.054 9.107 121,751 +0.07(+0.74%)
Jan 09, 2013 9.049 9.069 9.011 9.040 115,946 +0.01(+0.11%)
Jan 08, 2013 8.978 9.050 8.978 9.030 182,375 +0.06(+0.69%)
Jan 07, 2013 8.959 9.002 8.925 8.968 188,201 -0.00(-0.05%)
Jan 04, 2013 8.863 8.973 8.863 8.973 179,295 +0.07(+0.80%)
Jan 03, 2013 8.925 8.935 8.854 8.901 125,412 -0.01(-0.11%)
Jan 02, 2013 8.878 8.916 8.749 8.911 265,984 +0.16(+1.85%)
Dec 31, 2012 8.734 8.787 8.601 8.749 247,004 +0.03(+0.38%)
Dec 28, 2012 8.668 8.715 8.668 8.715 151,806 -0.01(-0.16%)
Dec 27, 2012 8.701 8.730 8.639 8.730 246,723 +0.05(+0.55%)
Dec 26, 2012 8.668 8.691 8.625 8.682 83,414 +0.01(+0.17%)
Dec 24, 2012 8.649 8.682 8.625 8.668 93,955 -0.04(-0.44%)
Dec 21, 2012 8.625 8.711 8.606 8.706 202,585 +0.02(+0.22%)
Dec 20, 2012 8.649 8.734 8.596 8.687 120,366 +0.06(+0.66%)
Dec 19, 2012 8.586 8.649 8.572 8.629 180,912 +0.01(+0.17%)
Dec 18, 2012 8.586 8.625 8.546 8.615 269,588 +0.03(+0.33%)
Dec 17, 2012 8.610 8.610 8.543 8.586 255,050 -0.03(-0.33%)
Dec 14, 2012 8.591 8.615 8.567 8.615 482,701 +0.02(+0.22%)
Dec 13, 2012 8.658 8.663 8.572 8.596 269,033 -0.09(-1.04%)
Dec 12, 2012 8.739 8.739 8.649 8.687 243,220 -0.11(-1.25%)
Dec 11, 2012 8.825 8.825 8.758 8.796 118,047 +0.04(+0.51%)
Dec 10, 2012 8.734 8.787 8.706 8.752 311,082 -0.01(-0.12%)
Dec 07, 2012 8.925 8.944 8.715 8.763 471,804 -0.18(-2.03%)
Dec 06, 2012 8.911 8.944 8.830 8.944 148,909 +0.06(+0.70%)
Dec 05, 2012 8.787 8.887 8.777 8.882 236,786 +0.11(+1.31%)
Dec 04, 2012 8.811 8.878 8.768 8.768 331,582 +0.01(+0.11%)
Nov 30, 2012 8.763 8.768 8.725 8.758 152,691 -0.00(-0.05%)
Nov 29, 2012 8.734 8.773 8.696 8.763 168,107 +0.05(+0.55%)
Nov 28, 2012 8.749 8.768 8.682 8.715 124,576 -0.02(-0.22%)
Nov 27, 2012 8.758 8.806 8.715 8.734 130,666 -0.03(-0.33%)
Nov 26, 2012 8.825 8.825 8.743 8.763 98,133 -0.06(-0.70%)
Nov 23, 2012 8.811 8.849 8.777 8.825 79,404 +0.04(+0.43%)
Nov 21, 2012 8.744 8.787 8.715 8.787 179,858 +0.08(+0.93%)
Nov 20, 2012 8.644 8.734 8.610 8.706 170,527 -0.00(-0.05%)
Nov 19, 2012 8.687 8.754 8.634 8.711 258,756 +0.12(+1.45%)
Nov 16, 2012 8.381 8.601 8.376 8.586 220,534 +0.20(+2.33%)
Nov 15, 2012 8.548 8.548 8.248 8.391 318,271 -0.20(-2.28%)
Nov 14, 2012 8.720 8.730 8.534 8.586 292,058 -0.14(-1.59%)
Nov 13, 2012 8.854 8.854 8.725 8.725 163,986 -0.14(-1.61%)
Nov 12, 2012 8.882 8.916 8.830 8.868 128,762 -0.02(-0.21%)
Nov 09, 2012 8.892 8.944 8.849 8.887 126,436 -0.03(-0.32%)
Nov 08, 2012 8.887 8.930 8.878 8.916 166,083 +0.01(+0.11%)
Nov 07, 2012 8.964 8.964 8.887 8.906 111,718 -0.07(-0.80%)
Nov 06, 2012 8.944 8.987 8.921 8.978 78,379 +0.06(+0.64%)
Nov 05, 2012 8.868 8.925 8.868 8.921 161,691 +0.00(+0.05%)
Nov 02, 2012 8.921 8.959 8.887 8.916 104,466 +0.02(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.