Western Asset High Yield Defined Opportunity Fund (HYI) Historical Stock Data
11.62 ↓0.02 (-0.17%)
As of May 17, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, HYI is down -0.17% a day on average. There have been 14 days where Western Asset High Yield Defined Opportunity Fund closed green and 16 days where HYI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 11.69 | 11.62 | ↓$0.07 (-0.60%) | 11.62 | 11.69 | 54.64K |
| 2024-05-16 | 11.67 | 11.64 | ↓$0.03 (-0.26%) | 11.62 | 11.67 | 31.94K |
| 2024-05-15 | 11.63 | 11.65 | ↑$0.02 (0.17%) | 11.62 | 11.67 | 78.35K |
| 2024-05-14 | 11.61 | 11.59 | ↓$0.02 (-0.17%) | 11.56 | 11.62 | 62.56K |
| 2024-05-13 | 11.64 | 11.59 | ↓$0.05 (-0.43%) | 11.59 | 11.66 | 66.99K |
| 2024-05-10 | 11.65 | 11.60 | ↓$0.05 (-0.43%) | 11.53 | 11.65 | 60.57K |
| 2024-05-09 | 11.62 | 11.62 | ↑$0.00 (0.00%) | 11.61 | 11.66 | 55.58K |
| 2024-05-08 | 11.61 | 11.60 | ↓$0.01 (-0.09%) | 11.58 | 11.64 | 46.86K |
| 2024-05-07 | 11.64 | 11.61 | ↓$0.03 (-0.26%) | 11.58 | 11.67 | 105.37K |
| 2024-05-06 | 11.57 | 11.62 | ↑$0.05 (0.43%) | 11.57 | 11.64 | 82.81K |
| 2024-05-03 | 11.53 | 11.57 | ↑$0.04 (0.35%) | 11.50 | 11.59 | 87.03K |
| 2024-05-02 | 11.51 | 11.49 | ↓$0.02 (-0.17%) | 11.48 | 11.56 | 125.89K |
| 2024-05-01 | 11.49 | 11.52 | ↑$0.03 (0.26%) | 11.48 | 11.57 | 168.54K |
| 2024-04-30 | 11.53 | 11.48 | ↓$0.05 (-0.43%) | 11.43 | 11.56 | 84.94K |
| 2024-04-29 | 11.56 | 11.56 | ↑$0.00 (0.00%) | 11.52 | 11.61 | 84.56K |
| 2024-04-26 | 11.50 | 11.55 | ↑$0.05 (0.43%) | 11.50 | 11.58 | 59.64K |
| 2024-04-25 | 11.58 | 11.50 | ↓$0.08 (-0.69%) | 11.46 | 11.58 | 67.09K |
| 2024-04-24 | 11.66 | 11.60 | ↓$0.06 (-0.51%) | 11.59 | 11.73 | 59.32K |
| 2024-04-23 | 11.66 | 11.69 | ↑$0.03 (0.21%) | 11.66 | 11.72 | 33.31K |
| 2024-04-22 | 11.62 | 11.66 | ↑$0.04 (0.34%) | 11.59 | 11.68 | 42.31K |
| 2024-04-19 | 11.78 | 11.68 | ↓$0.10 (-0.85%) | 11.65 | 11.79 | 57.25K |
| 2024-04-18 | 11.72 | 11.74 | ↑$0.02 (0.17%) | 11.71 | 11.75 | 25.94K |
| 2024-04-17 | 11.63 | 11.70 | ↑$0.07 (0.60%) | 11.61 | 11.70 | 28.25K |
| 2024-04-16 | 11.61 | 11.61 | ↑$0.00 (0.00%) | 11.53 | 11.62 | 51.97K |
| 2024-04-15 | 11.78 | 11.59 | ↓$0.19 (-1.61%) | 11.56 | 11.79 | 41.92K |
| 2024-04-12 | 11.85 | 11.75 | ↓$0.10 (-0.84%) | 11.75 | 11.86 | 23.23K |
| 2024-04-11 | 11.87 | 11.83 | ↓$0.04 (-0.34%) | 11.82 | 11.87 | 20.01K |
| 2024-04-10 | 11.94 | 11.82 | ↓$0.12 (-1.01%) | 11.79 | 11.94 | 60.63K |
| 2024-04-09 | 11.95 | 11.97 | ↑$0.02 (0.17%) | 11.95 | 11.97 | 57.08K |
| 2024-04-08 | 11.86 | 11.93 | ↑$0.07 (0.59%) | 11.86 | 11.94 | 70.88K |
Create an account or log in to view more rows.
$HYI just go up
$HYI buy
$HYI Ride this train. You won't regret.
$HYI get ready bears and bulls
$HYI almost time for the running
$HYI good times
$HYI steady steady n hold
$HYI Games being played here.
$HYI volume = money
$HYI lets go <3