Western Asset High Yield Defined Opportunity Fund (HYI) Historical Stock Data
11.84 ↓0.11 (-0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HYI is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 11.94 | 11.84 | ↓$0.10 (-0.84%) | 11.83 | 11.97 | 89.74K |
| 2024-12-24 | 11.94 | 11.95 | ↑$0.01 (0.08%) | 11.90 | 11.99 | 31.37K |
| 2024-12-23 | 11.94 | 11.95 | ↑$0.01 (0.08%) | 11.82 | 12.05 | 106.44K |
| 2024-12-20 | 11.98 | 12.00 | ↑$0.02 (0.17%) | 11.95 | 12.06 | 63.16K |
| 2024-12-19 | 12.05 | 12.01 | ↓$0.04 (-0.33%) | 11.97 | 12.05 | 70.03K |
| 2024-12-18 | 12.07 | 11.95 | ↓$0.12 (-0.99%) | 11.95 | 12.13 | 35.43K |
| 2024-12-17 | 12.17 | 12.05 | ↓$0.12 (-0.99%) | 12.03 | 12.17 | 63.87K |
| 2024-12-16 | 12.22 | 12.15 | ↓$0.07 (-0.56%) | 12.15 | 12.25 | 42.40K |
| 2024-12-13 | 12.23 | 12.20 | ↓$0.03 (-0.25%) | 12.19 | 12.24 | 20.77K |
| 2024-12-12 | 12.22 | 12.21 | ↓$0.01 (-0.08%) | 12.19 | 12.28 | 31.89K |
| 2024-12-11 | 12.23 | 12.21 | ↓$0.02 (-0.16%) | 12.20 | 12.26 | 45.01K |
| 2024-12-10 | 12.23 | 12.21 | ↓$0.02 (-0.16%) | 12.19 | 12.24 | 20.02K |
| 2024-12-09 | 12.22 | 12.19 | ↓$0.03 (-0.25%) | 12.19 | 12.23 | 42.33K |
| 2024-12-06 | 12.21 | 12.22 | ↑$0.01 (0.08%) | 12.18 | 12.22 | 39.21K |
| 2024-12-05 | 12.16 | 12.18 | ↑$0.02 (0.16%) | 12.16 | 12.22 | 73.29K |
| 2024-12-04 | 12.14 | 12.17 | ↑$0.03 (0.25%) | 12.00 | 12.17 | 54.98K |
| 2024-12-03 | 12.08 | 12.16 | ↑$0.08 (0.66%) | 12.06 | 12.21 | 100.23K |
| 2024-12-02 | 12.12 | 12.10 | ↓$0.02 (-0.17%) | 12.02 | 12.14 | 93.45K |
| 2024-11-29 | 12.09 | 12.14 | ↑$0.05 (0.41%) | 12.02 | 12.14 | 51.92K |
| 2024-11-27 | 11.99 | 12.04 | ↑$0.05 (0.42%) | 11.96 | 12.04 | 85.63K |
| 2024-11-26 | 12.05 | 11.95 | ↓$0.10 (-0.83%) | 11.87 | 12.06 | 210.65K |
| 2024-11-25 | 12.22 | 12.04 | ↓$0.18 (-1.47%) | 11.98 | 12.22 | 103.14K |
| 2024-11-22 | 12.15 | 12.16 | ↑$0.01 (0.08%) | 12.14 | 12.21 | 35.40K |
| 2024-11-21 | 12.05 | 12.14 | ↑$0.09 (0.75%) | 12.05 | 12.14 | 42.91K |
| 2024-11-20 | 12.06 | 12.08 | ↑$0.02 (0.17%) | 12.06 | 12.19 | 44.62K |
| 2024-11-19 | 12.22 | 12.09 | ↓$0.13 (-1.06%) | 12.03 | 12.22 | 98.85K |
| 2024-11-18 | 12.03 | 12.16 | ↑$0.13 (1.08%) | 12.01 | 12.18 | 43.02K |
| 2024-11-15 | 11.99 | 12.00 | ↑$0.01 (0.08%) | 11.94 | 12.03 | 55.30K |
| 2024-11-14 | 12.00 | 11.96 | ↓$0.04 (-0.33%) | 11.96 | 12.05 | 54.62K |
| 2024-11-13 | 12.07 | 12.02 | ↓$0.05 (-0.41%) | 11.95 | 12.29 | 97.09K |
Create an account or log in to view more rows.
$HYI bounce back baby
$HYI rubbish
$HYI it can go lower
$HYI C'mon
do a spike!!
$HYI we all speculate but nobody knows what going to happen.
$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