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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.1	11.15	11.15	11.15	11.1	37,942
December 03, 2025	11.08	11.12	11.12	11.13	11.07	73,707
December 02, 2025	11.13	11.09	11.09	11.18	11.04	166,900
December 01, 2025	11.16	11.11	11.11	11.16	11.07	141,000
November 28, 2025	11.14	11.17	11.17	11.19	11.05	89,000
November 26, 2025	11.09	11.14	11.14	11.18	11.09	176,500
November 25, 2025	11.06	11.12	11.12	11.12	11.03	101,402
November 24, 2025	10.96	11.02	11.02	11.09	10.96	114,200
November 21, 2025	10.95	10.94	10.94	10.98	10.9	63,408
November 20, 2025	11	10.91	10.91	11.06	10.87	106,500
November 19, 2025	11.15	11.08	10.99	11.16	11.05	84,100
November 18, 2025	11.15	11.12	11.03	11.23	11.12	67,736
November 17, 2025	11.25	11.18	11.09	11.26	11.17	99,400
November 14, 2025	11.3	11.26	11.17	11.31	11.24	58,900
November 13, 2025	11.32	11.27	11.18	11.34	11.27	49,100
November 12, 2025	11.38	11.36	11.27	11.39	11.32	40,300
November 11, 2025	11.36	11.36	11.27	11.38	11.32	30,300
November 10, 2025	11.34	11.34	11.25	11.36	11.31	69,500
November 07, 2025	11.31	11.31	11.31	11.34	11.28	50,600
November 06, 2025	11.31	11.31	11.31	11.36	11.29	77,432
November 05, 2025	11.28	11.3	11.3	11.39	11.28	61,000
November 04, 2025	11.29	11.3	11.3	11.35	11.25	59,603
November 03, 2025	11.4	11.3	11.3	11.41	11.3	110,900
October 31, 2025	11.43	11.42	11.42	11.44	11.4	129,671
October 30, 2025	11.4	11.41	11.41	11.45	11.4	58,700
October 29, 2025	11.46	11.45	11.45	11.5	11.4	55,347
October 28, 2025	11.46	11.47	11.47	11.48	11.45	24,710
October 27, 2025	11.48	11.48	11.48	11.5	11.45	57,933
October 24, 2025	11.47	11.46	11.46	11.47	11.41	34,142
October 23, 2025	11.5	11.51	11.42	11.54	11.47	34,800
October 22, 2025	11.5	11.51	11.42	11.51	11.46	52,900
October 21, 2025	11.41	11.48	11.39	11.49	11.41	63,700
October 20, 2025	11.41	11.41	11.32	11.45	11.4	39,332
October 17, 2025	11.42	11.4	11.4	11.44	11.33	68,300
October 16, 2025	11.52	11.4	11.4	11.53	11.38	95,706
October 15, 2025	11.5	11.49	11.49	11.57	11.48	43,512
October 14, 2025	11.45	11.48	11.48	11.54	11.45	69,044
October 13, 2025	11.51	11.51	11.51	11.55	11.49	30,520
October 10, 2025	11.59	11.45	11.45	11.6	11.44	71,100
October 09, 2025	11.65	11.61	11.61	11.66	11.58	54,324
October 08, 2025	11.63	11.62	11.62	11.69	11.6	73,349
October 07, 2025	11.59	11.62	11.62	11.66	11.59	89,000
October 06, 2025	11.57	11.58	11.58	11.58	11.5	64,648
October 03, 2025	11.6	11.55	11.55	11.65	11.47	230,625
October 02, 2025	11.71	11.63	11.63	11.73	11.61	148,345
October 01, 2025	11.7	11.69	11.69	11.73	11.65	79,710
September 30, 2025	11.6	11.71	11.71	11.71	11.6	104,600
September 29, 2025	11.73	11.64	11.64	11.75	11.61	74,701
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

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