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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	11.97	11.97	11.97	12	11.92	57,300
July 01, 2025	11.95	11.97	11.97	11.98	11.88	53,208
June 30, 2025	11.89	11.98	11.98	11.99	11.89	40,127
June 27, 2025	11.88	11.9	11.9	11.92	11.87	84,700
June 26, 2025	11.84	11.88	11.88	11.93	11.84	104,702
June 25, 2025	11.81	11.84	11.84	11.87	11.81	49,417
June 24, 2025	11.82	11.82	11.82	11.89	11.81	41,135
June 23, 2025	11.81	11.83	11.83	11.91	11.81	27,500
June 20, 2025	11.89	11.92	11.82	11.94	11.89	33,200
June 18, 2025	11.87	11.89	11.8	11.9	11.82	34,803
June 17, 2025	11.86	11.88	11.79	11.9	11.83	58,500
June 16, 2025	11.86	11.87	11.78	11.89	11.84	31,503
June 13, 2025	11.82	11.82	11.73	11.86	11.81	35,522
June 12, 2025	11.85	11.85	11.76	11.89	11.84	61,519
June 11, 2025	11.87	11.85	11.76	11.87	11.81	35,700
June 10, 2025	11.87	11.83	11.74	11.89	11.83	68,500
June 09, 2025	11.89	11.86	11.76	11.9	11.85	55,700
June 06, 2025	11.85	11.87	11.87	11.89	11.81	41,312
June 05, 2025	11.8	11.8	11.8	11.85	11.77	31,400
June 04, 2025	11.83	11.78	11.78	11.84	11.76	52,400
June 03, 2025	11.78	11.82	11.82	11.82	11.77	45,900
June 02, 2025	11.85	11.79	11.79	11.86	11.69	59,900
May 30, 2025	11.82	11.85	11.85	11.85	11.76	26,400
May 29, 2025	11.76	11.84	11.84	11.85	11.71	45,130
May 28, 2025	11.69	11.71	11.71	11.73	11.68	46,400
May 27, 2025	11.71	11.69	11.69	11.74	11.62	59,900
May 23, 2025	11.56	11.66	11.66	11.68	11.56	59,549
May 22, 2025	11.66	11.65	11.65	11.75	11.6	32,416
May 21, 2025	11.82	11.78	11.68	11.86	11.73	33,838

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