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 )

11.59 UNCHANGED
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 13, 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, 2019 8.982 9.059 8.982 9.059 113,099 +0.10(+1.14%)
Jan 30, 2019 8.841 8.963 8.838 8.956 352,265 +0.13(+1.53%)
Jan 29, 2019 8.783 8.828 8.777 8.822 131,661 +0.04(+0.44%)
Jan 28, 2019 8.739 8.803 8.726 8.783 278,422 +0.02(+0.22%)
Jan 25, 2019 8.764 8.803 8.764 8.764 144,851 +0.01(+0.07%)
Jan 24, 2019 8.758 8.773 8.745 8.758 342,936 +0.00(+0.00%)
Jan 23, 2019 8.803 8.803 8.758 8.758 195,972 -0.04(-0.44%)
Jan 22, 2019 8.803 8.815 8.764 8.796 169,465 -0.02(-0.22%)
Jan 18, 2019 8.841 8.867 8.815 8.815 154,997 -0.03(-0.29%)
Jan 17, 2019 8.828 8.873 8.822 8.841 98,588 -0.01(-0.08%)
Jan 16, 2019 8.848 8.893 8.785 8.848 145,839 +0.00(+0.00%)
Jan 15, 2019 8.848 8.874 8.836 8.848 108,412 +0.00(+0.00%)
Jan 14, 2019 8.836 8.874 8.823 8.848 148,475 -0.03(-0.29%)
Jan 11, 2019 8.778 8.899 8.778 8.874 139,967 +0.06(+0.72%)
Jan 10, 2019 8.829 8.829 8.791 8.810 95,317 -0.01(-0.14%)
Jan 09, 2019 8.804 8.829 8.804 8.823 118,863 +0.02(+0.22%)
Jan 08, 2019 8.797 8.844 8.766 8.804 104,903 +0.08(+0.88%)
Jan 07, 2019 8.651 8.766 8.651 8.727 92,651 +0.16(+1.86%)
Jan 04, 2019 8.524 8.575 8.511 8.568 60,479 +0.10(+1.20%)
Jan 03, 2019 8.473 8.479 8.449 8.466 38,482 +0.02(+0.23%)
Jan 02, 2019 8.365 8.466 8.365 8.447 60,102 +0.08(+0.91%)
Dec 31, 2018 8.435 8.460 8.352 8.371 228,095 -0.06(-0.75%)
Dec 28, 2018 8.339 8.441 8.333 8.435 194,320 +0.10(+1.14%)
Dec 27, 2018 8.333 8.396 8.333 8.339 202,648 -0.11(-1.36%)
Dec 26, 2018 8.377 8.479 8.371 8.454 137,359 +0.11(+1.37%)
Dec 24, 2018 8.250 8.390 8.250 8.339 80,587 +0.07(+0.85%)
Dec 21, 2018 8.218 8.295 8.218 8.269 137,296 +0.01(+0.15%)
Dec 20, 2018 8.346 8.377 8.165 8.256 321,647 -0.11(-1.30%)
Dec 19, 2018 8.422 8.444 8.366 8.366 156,607 -0.07(-0.82%)
Dec 18, 2018 8.416 8.454 8.416 8.435 167,589 +0.01(+0.15%)
Dec 17, 2018 8.568 8.568 8.422 8.422 158,638 -0.15(-1.70%)
Dec 14, 2018 8.625 8.656 8.562 8.568 133,477 -0.06(-0.73%)
Dec 13, 2018 8.644 8.675 8.628 8.631 108,480 -0.01(-0.07%)
Dec 12, 2018 8.618 8.675 8.618 8.637 66,958 +0.03(+0.29%)
Dec 11, 2018 8.669 8.701 8.606 8.612 291,818 -0.04(-0.51%)
Dec 10, 2018 8.650 8.669 8.631 8.656 103,833 -0.03(-0.29%)
Dec 07, 2018 8.726 8.739 8.663 8.682 105,959 -0.01(-0.15%)
Dec 06, 2018 8.751 8.760 8.650 8.694 196,358 -0.13(-1.50%)
Dec 04, 2018 8.827 8.871 8.770 8.827 238,171 +0.00(+0.00%)
Dec 03, 2018 8.783 8.833 8.783 8.827 96,875 +0.08(+0.94%)
Nov 30, 2018 8.751 8.758 8.726 8.745 106,908 +0.00(+0.00%)
Nov 29, 2018 8.713 8.745 8.694 8.745 112,410 +0.04(+0.51%)
Nov 28, 2018 8.694 8.709 8.631 8.701 167,875 +0.03(+0.29%)
Nov 27, 2018 8.713 8.720 8.656 8.675 92,418 -0.06(-0.65%)
Nov 26, 2018 8.726 8.739 8.650 8.732 137,728 +0.03(+0.29%)
Nov 23, 2018 8.669 8.707 8.669 8.707 17,870 +0.04(+0.51%)
Nov 21, 2018 8.663 8.663 8.663 0 +0.04(+0.50%)
Nov 20, 2018 8.588 8.645 8.575 8.619 101,957 -0.02(-0.22%)
Nov 19, 2018 8.582 8.670 8.582 8.638 102,992 -0.01(-0.07%)
Nov 16, 2018 8.739 8.758 8.645 8.645 137,367 -0.13(-1.50%)
Nov 15, 2018 8.751 8.789 8.682 8.777 105,373 +0.02(+0.22%)
Nov 14, 2018 8.777 8.781 8.707 8.758 191,208 -0.02(-0.21%)
Nov 13, 2018 8.802 8.820 8.777 8.777 93,142 -0.04(-0.43%)
Nov 12, 2018 8.777 8.820 8.758 8.814 145,017 +0.04(+0.43%)
Nov 09, 2018 8.852 8.852 8.758 8.777 83,725 -0.08(-0.85%)
Nov 08, 2018 8.864 8.922 8.836 8.852 70,087 -0.03(-0.28%)
Nov 07, 2018 8.940 8.959 8.877 8.877 87,234 -0.03(-0.35%)
Nov 06, 2018 8.827 8.915 8.814 8.908 108,605 +0.08(+0.85%)
Nov 05, 2018 8.758 8.833 8.758 8.833 72,163 +0.08(+0.86%)
Nov 02, 2018 8.839 8.839 8.707 8.758 157,423 -0.03(-0.36%)
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.