Western Asset High Yield Defined Opportunity Fund Inc. - HYI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.8	11.7	11.7	11.84	11.7	64,619
September 25, 2025	11.8	11.77	11.77	11.81	11.75	70,627
September 24, 2025	11.85	11.84	11.84	11.87	11.81	49,426
September 23, 2025	11.87	11.83	11.83	11.9	11.83	30,300
September 22, 2025	12.06	11.95	11.86	12.12	11.92	42,300
September 19, 2025	12.03	12.03	12.03	12.07	12.02	25,700
September 18, 2025	12.06	12.06	12.06	12.09	12.02	17,200
September 17, 2025	12.08	12.06	12.06	12.09	12.05	17,336
September 16, 2025	12.04	12.09	12.09	12.13	12.04	30,600
September 15, 2025	12.07	12.07	12.07	12.09	12.04	17,132
September 12, 2025	12	12.06	12.06	12.07	12	23,500
September 11, 2025	12.01	12.03	12.03	12.1	12.01	28,600
September 10, 2025	12	11.99	11.99	12.04	11.99	13,841
September 09, 2025	12.03	11.99	11.99	12.05	11.97	16,467
September 08, 2025	12.02	12	12	12.07	11.95	40,000
September 05, 2025	12.01	12.03	12.03	12.06	11.99	25,147
September 04, 2025	11.97	12.01	12.01	12.03	11.94	29,800
September 03, 2025	11.97	12.01	12.01	12.04	11.93	31,105
September 02, 2025	11.89	11.93	11.93	11.95	11.89	30,944
August 29, 2025	11.88	11.96	11.96	11.98	11.88	30,900
August 28, 2025	11.86	11.89	11.89	11.91	11.86	33,700
August 27, 2025	11.93	11.88	11.88	11.95	11.86	87,721
August 26, 2025	11.87	11.98	11.98	11.98	11.87	27,200
August 25, 2025	11.89	11.88	11.88	11.96	11.85	40,500
August 22, 2025	11.89	11.94	11.94	11.98	11.83	33,307
August 21, 2025	11.98	11.94	11.84	11.99	11.92	38,532
August 20, 2025	12.01	12	11.9	12.07	11.9	38,611
August 19, 2025	12.02	12.03	11.93	12.06	11.99	43,738
August 18, 2025	12.04	12	11.9	12.05	11.98	40,416
August 15, 2025	12.02	12.04	12.04	12.04	12.01	24,800
August 14, 2025	12.01	12.01	12.01	12.06	12	23,337
August 13, 2025	11.98	12.05	12.05	12.05	11.97	46,600
August 12, 2025	11.94	11.95	11.95	12.03	11.93	33,728
August 11, 2025	12	11.96	11.96	12.02	11.92	12,900
August 08, 2025	11.96	12.03	12.03	12.03	11.96	25,700
August 07, 2025	11.91	11.96	11.96	12	11.9	31,500
August 06, 2025	11.92	11.92	11.92	11.98	11.9	52,500
August 05, 2025	11.88	11.92	11.92	11.99	11.88	51,846
August 04, 2025	11.85	11.88	11.88	11.95	11.84	46,103
August 01, 2025	11.85	11.87	11.87	11.9	11.84	38,500
July 31, 2025	11.88	11.85	11.85	11.96	11.85	59,909
July 30, 2025	11.89	11.88	11.88	11.94	11.85	66,800
July 29, 2025	11.88	11.89	11.89	11.92	11.86	50,600
July 28, 2025	11.89	11.87	11.87	11.94	11.86	47,823
July 25, 2025	11.9	11.89	11.89	11.9	11.84	22,600
July 24, 2025	11.88	11.9	11.9	11.95	11.88	51,100
July 23, 2025	11.92	11.97	11.87	12	11.91	50,500
July 22, 2025	11.91	11.93	11.84	11.96	11.87	93,138
July 21, 2025	11.97	11.94	11.85	12.02	11.91	79,547
July 18, 2025	11.99	12	11.9	12.01	11.97	77,530
July 17, 2025	11.96	12.01	11.91	12.02	11.94	56,200
July 16, 2025	11.98	11.98	11.88	11.99	11.95	129,300
July 15, 2025	12	11.97	11.88	12	11.97	37,600
July 14, 2025	12	12	11.9	12	11.97	58,729
July 11, 2025	11.97	12	12	12	11.95	44,200
July 10, 2025	11.99	11.99	11.99	12	11.97	88,734
July 09, 2025	12.02	11.99	11.99	12.02	11.97	66,218
July 08, 2025	12	11.98	11.98	12	11.95	102,618
July 07, 2025	11.95	11.98	11.98	12	11.91	185,700
July 03, 2025	11.93	11.98	11.98	12	11.91	54,800

Western Asset High Yield Defined Opportunity Fund Inc. (HYI) NYSE