NYSE - Nasdaq Real Time Price • USD
Western Asset High Yield Defined Opportunity Fund Inc. (HYI)
As of 12:29 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 11.58 | 11.53 | 11.46 | 11.50 | 11.50 | 26,685 |
Apr 24, 2024 | 11.66 | 11.73 | 11.59 | 11.60 | 11.60 | 59,300 |
Apr 23, 2024 | 11.66 | 11.72 | 11.66 | 11.69 | 11.69 | 33,300 |
Apr 22, 2024 | 0.10 Dividend | |||||
Apr 22, 2024 | 11.62 | 11.68 | 11.59 | 11.66 | 11.66 | 42,400 |
Apr 19, 2024 | 11.78 | 11.79 | 11.65 | 11.68 | 11.59 | 57,500 |
Apr 18, 2024 | 11.72 | 11.75 | 11.71 | 11.74 | 11.64 | 25,900 |
Apr 17, 2024 | 11.63 | 11.70 | 11.61 | 11.70 | 11.60 | 28,200 |
Apr 16, 2024 | 11.61 | 11.62 | 11.53 | 11.61 | 11.52 | 52,000 |
Apr 15, 2024 | 11.78 | 11.79 | 11.56 | 11.59 | 11.50 | 41,900 |
Apr 12, 2024 | 11.85 | 11.86 | 11.75 | 11.75 | 11.65 | 23,200 |
Apr 11, 2024 | 11.87 | 11.89 | 11.82 | 11.83 | 11.73 | 20,000 |
Apr 10, 2024 | 11.94 | 11.94 | 11.79 | 11.82 | 11.72 | 60,600 |
Apr 9, 2024 | 11.95 | 11.97 | 11.95 | 11.97 | 11.87 | 57,100 |
Apr 8, 2024 | 11.86 | 11.94 | 11.86 | 11.93 | 11.83 | 70,900 |
Apr 5, 2024 | 11.81 | 11.88 | 11.81 | 11.87 | 11.77 | 36,300 |
Apr 4, 2024 | 11.84 | 11.86 | 11.75 | 11.78 | 11.68 | 65,300 |
Apr 3, 2024 | 11.90 | 11.90 | 11.75 | 11.81 | 11.71 | 62,200 |
Apr 2, 2024 | 11.92 | 11.92 | 11.84 | 11.87 | 11.77 | 33,900 |
Apr 1, 2024 | 12.00 | 12.00 | 11.88 | 11.89 | 11.79 | 70,200 |
Mar 28, 2024 | 11.91 | 11.96 | 11.91 | 11.96 | 11.86 | 36,300 |
Mar 27, 2024 | 11.92 | 11.93 | 11.91 | 11.92 | 11.82 | 44,900 |
Mar 26, 2024 | 11.93 | 11.93 | 11.89 | 11.91 | 11.81 | 51,200 |
Mar 25, 2024 | 11.87 | 11.91 | 11.86 | 11.87 | 11.77 | 37,600 |
Mar 22, 2024 | 11.91 | 11.97 | 11.83 | 11.86 | 11.76 | 71,800 |
Mar 21, 2024 | 11.98 | 12.02 | 11.94 | 11.97 | 11.87 | 43,800 |
Mar 20, 2024 | 0.10 Dividend | |||||
Mar 20, 2024 | 11.97 | 12.19 | 11.97 | 12.00 | 11.90 | 36,400 |
Mar 19, 2024 | 12.09 | 12.12 | 12.06 | 12.09 | 11.90 | 18,800 |
Mar 18, 2024 | 12.15 | 12.15 | 12.06 | 12.10 | 11.91 | 32,200 |
Mar 15, 2024 | 12.12 | 12.13 | 12.06 | 12.12 | 11.93 | 29,500 |
Mar 14, 2024 | 12.18 | 12.20 | 12.07 | 12.10 | 11.91 | 40,400 |
Mar 13, 2024 | 12.15 | 12.20 | 12.11 | 12.15 | 11.96 | 47,700 |
Mar 12, 2024 | 12.12 | 12.19 | 12.09 | 12.12 | 11.93 | 42,700 |
Mar 11, 2024 | 12.08 | 12.12 | 12.07 | 12.12 | 11.93 | 12,400 |
Mar 8, 2024 | 12.08 | 12.12 | 12.06 | 12.10 | 11.91 | 29,000 |
Mar 7, 2024 | 12.11 | 12.12 | 12.04 | 12.08 | 11.89 | 21,600 |
Mar 6, 2024 | 12.07 | 12.10 | 12.03 | 12.06 | 11.87 | 32,500 |
Mar 5, 2024 | 12.08 | 12.08 | 11.99 | 12.02 | 11.83 | 23,900 |
Mar 4, 2024 | 12.09 | 12.11 | 12.06 | 12.06 | 11.87 | 40,700 |
Mar 1, 2024 | 12.10 | 12.11 | 12.07 | 12.10 | 11.91 | 36,700 |
Feb 29, 2024 | 12.08 | 12.11 | 12.05 | 12.08 | 11.89 | 32,400 |
Feb 28, 2024 | 11.99 | 12.09 | 11.99 | 12.05 | 11.86 | 18,000 |
Feb 27, 2024 | 11.97 | 12.01 | 11.94 | 12.01 | 11.82 | 37,800 |
Feb 26, 2024 | 11.94 | 11.97 | 11.90 | 11.91 | 11.72 | 25,500 |
Feb 23, 2024 | 11.98 | 12.03 | 11.93 | 11.93 | 11.74 | 39,900 |
Feb 22, 2024 | 12.02 | 12.09 | 11.95 | 11.96 | 11.77 | 26,500 |
Feb 21, 2024 | 0.10 Dividend | |||||
Feb 21, 2024 | 11.98 | 12.05 | 11.96 | 11.99 | 11.80 | 75,500 |
Feb 20, 2024 | 12.02 | 12.09 | 12.02 | 12.04 | 11.75 | 59,000 |
Feb 16, 2024 | 12.08 | 12.08 | 12.00 | 12.03 | 11.74 | 47,200 |
Feb 15, 2024 | 12.10 | 12.10 | 12.04 | 12.08 | 11.79 | 42,800 |
Feb 14, 2024 | 12.12 | 12.14 | 12.06 | 12.10 | 11.81 | 47,300 |
Feb 13, 2024 | 12.11 | 12.14 | 12.02 | 12.06 | 11.77 | 43,800 |
Feb 12, 2024 | 12.18 | 12.18 | 12.13 | 12.15 | 11.86 | 25,700 |
Feb 9, 2024 | 12.13 | 12.14 | 12.10 | 12.11 | 11.82 | 30,500 |
Feb 8, 2024 | 12.22 | 12.22 | 12.08 | 12.11 | 11.82 | 52,600 |
Feb 7, 2024 | 12.04 | 12.22 | 12.04 | 12.22 | 11.93 | 63,900 |
Feb 6, 2024 | 11.93 | 12.05 | 11.93 | 12.05 | 11.76 | 31,700 |
Feb 5, 2024 | 11.95 | 11.95 | 11.86 | 11.94 | 11.66 | 50,700 |
Feb 2, 2024 | 12.00 | 12.02 | 11.96 | 12.00 | 11.72 | 50,600 |
Feb 1, 2024 | 12.06 | 12.08 | 12.01 | 12.04 | 11.75 | 44,600 |
Jan 31, 2024 | 12.03 | 12.07 | 11.98 | 12.00 | 11.72 | 90,400 |
Jan 30, 2024 | 11.98 | 12.05 | 11.98 | 12.03 | 11.74 | 53,600 |
Jan 29, 2024 | 12.03 | 12.03 | 11.98 | 11.98 | 11.70 | 30,200 |
Jan 26, 2024 | 12.01 | 12.05 | 11.97 | 11.99 | 11.71 | 49,600 |
Jan 25, 2024 | 12.11 | 12.13 | 11.98 | 12.01 | 11.73 | 55,700 |
Jan 24, 2024 | 12.10 | 12.10 | 12.06 | 12.10 | 11.81 | 52,100 |
Jan 23, 2024 | 0.10 Dividend | |||||
Jan 23, 2024 | 12.01 | 12.11 | 11.99 | 12.02 | 11.74 | 74,100 |
Jan 22, 2024 | 12.07 | 12.11 | 12.02 | 12.06 | 11.68 | 140,000 |
Jan 19, 2024 | 12.11 | 12.11 | 11.96 | 11.99 | 11.61 | 76,200 |
Jan 18, 2024 | 12.13 | 12.14 | 12.04 | 12.07 | 11.69 | 218,600 |
Jan 17, 2024 | 11.99 | 12.10 | 11.94 | 12.09 | 11.71 | 69,100 |
Jan 16, 2024 | 12.03 | 12.05 | 11.98 | 11.99 | 11.61 | 55,800 |
Jan 12, 2024 | 12.07 | 12.12 | 12.00 | 12.02 | 11.64 | 84,600 |
Jan 11, 2024 | 12.14 | 12.17 | 12.05 | 12.10 | 11.72 | 23,300 |
Jan 10, 2024 | 12.07 | 12.19 | 12.07 | 12.13 | 11.75 | 73,200 |
Jan 9, 2024 | 12.12 | 12.15 | 12.04 | 12.08 | 11.70 | 60,600 |
Jan 8, 2024 | 12.13 | 12.14 | 12.11 | 12.14 | 11.76 | 34,400 |
Jan 5, 2024 | 12.19 | 12.19 | 12.12 | 12.13 | 11.75 | 44,300 |
Jan 4, 2024 | 12.19 | 12.19 | 12.11 | 12.14 | 11.76 | 41,300 |
Jan 3, 2024 | 12.17 | 12.18 | 12.09 | 12.15 | 11.77 | 30,800 |
Jan 2, 2024 | 12.10 | 12.17 | 12.08 | 12.13 | 11.75 | 80,400 |
Dec 29, 2023 | 12.18 | 12.24 | 12.06 | 12.09 | 11.71 | 49,400 |
Dec 28, 2023 | 12.02 | 12.10 | 11.94 | 12.10 | 11.72 | 63,300 |
Dec 27, 2023 | 11.98 | 12.00 | 11.93 | 11.96 | 11.58 | 65,000 |
Dec 26, 2023 | 11.99 | 12.02 | 11.91 | 11.92 | 11.55 | 64,800 |
Dec 22, 2023 | 11.97 | 11.97 | 11.90 | 11.96 | 11.58 | 102,900 |
Dec 21, 2023 | 11.85 | 11.94 | 11.83 | 11.92 | 11.55 | 78,800 |
Dec 20, 2023 | 0.10 Dividend | |||||
Dec 20, 2023 | 11.76 | 11.85 | 11.76 | 11.78 | 11.41 | 114,000 |
Dec 19, 2023 | 11.87 | 11.93 | 11.79 | 11.85 | 11.39 | 105,700 |
Dec 18, 2023 | 11.82 | 11.89 | 11.73 | 11.81 | 11.35 | 168,700 |
Dec 15, 2023 | 11.80 | 11.85 | 11.66 | 11.83 | 11.37 | 180,700 |
Dec 14, 2023 | 11.85 | 11.85 | 11.69 | 11.78 | 11.32 | 168,600 |
Dec 13, 2023 | 11.60 | 11.74 | 11.49 | 11.74 | 11.28 | 128,700 |
Dec 12, 2023 | 11.61 | 11.61 | 11.53 | 11.55 | 11.10 | 103,400 |
Dec 11, 2023 | 11.75 | 11.87 | 11.57 | 11.59 | 11.14 | 78,100 |
Dec 8, 2023 | 11.88 | 11.95 | 11.63 | 11.71 | 11.25 | 106,600 |
Dec 7, 2023 | 11.84 | 11.92 | 11.80 | 11.90 | 11.43 | 22,000 |
Dec 6, 2023 | 11.80 | 11.89 | 11.77 | 11.84 | 11.38 | 61,600 |
Dec 5, 2023 | 11.79 | 11.80 | 11.73 | 11.74 | 11.28 | 40,500 |
Dec 4, 2023 | 11.77 | 11.81 | 11.73 | 11.77 | 11.31 | 58,100 |
Dec 1, 2023 | 11.70 | 11.79 | 11.58 | 11.79 | 11.33 | 50,200 |
Nov 30, 2023 | 11.58 | 11.66 | 11.58 | 11.66 | 11.20 | 56,300 |
Nov 29, 2023 | 11.45 | 11.62 | 11.45 | 11.58 | 11.13 | 141,300 |
Nov 28, 2023 | 11.34 | 11.43 | 11.34 | 11.37 | 10.92 | 48,300 |
Nov 27, 2023 | 11.50 | 11.50 | 11.34 | 11.35 | 10.91 | 50,700 |
Nov 24, 2023 | 11.42 | 11.52 | 11.39 | 11.47 | 11.02 | 14,700 |
Nov 22, 2023 | 11.53 | 11.54 | 11.41 | 11.41 | 10.96 | 26,900 |
Nov 21, 2023 | 0.10 Dividend | |||||
Nov 21, 2023 | 11.57 | 11.60 | 11.46 | 11.50 | 11.05 | 34,400 |
Nov 20, 2023 | 11.62 | 11.69 | 11.56 | 11.59 | 11.04 | 34,800 |
Nov 17, 2023 | 11.63 | 11.69 | 11.52 | 11.62 | 11.07 | 22,100 |
Nov 16, 2023 | 11.49 | 11.57 | 11.47 | 11.57 | 11.03 | 11,800 |
Nov 15, 2023 | 11.45 | 11.85 | 11.42 | 11.48 | 10.94 | 31,100 |
Nov 14, 2023 | 11.41 | 11.44 | 11.37 | 11.41 | 10.87 | 16,800 |
Nov 13, 2023 | 11.27 | 11.31 | 11.23 | 11.29 | 10.76 | 17,500 |
Nov 10, 2023 | 11.33 | 11.33 | 11.27 | 11.27 | 10.74 | 17,100 |
Nov 9, 2023 | 11.38 | 11.42 | 11.27 | 11.27 | 10.74 | 16,400 |
Nov 8, 2023 | 11.42 | 11.45 | 11.31 | 11.38 | 10.84 | 31,600 |
Nov 7, 2023 | 11.43 | 11.45 | 11.36 | 11.39 | 10.85 | 28,400 |
Nov 6, 2023 | 11.42 | 11.46 | 11.34 | 11.40 | 10.86 | 27,900 |
Nov 3, 2023 | 11.36 | 11.48 | 11.36 | 11.44 | 10.90 | 81,900 |
Nov 2, 2023 | 11.16 | 11.54 | 11.12 | 11.29 | 10.76 | 57,900 |
Nov 1, 2023 | 11.14 | 11.15 | 11.04 | 11.10 | 10.58 | 102,200 |
Oct 31, 2023 | 11.14 | 11.15 | 10.99 | 11.02 | 10.50 | 46,800 |
Oct 30, 2023 | 11.11 | 11.25 | 11.02 | 11.12 | 10.60 | 49,500 |
Oct 27, 2023 | 11.16 | 11.20 | 11.02 | 11.06 | 10.54 | 22,100 |
Oct 26, 2023 | 11.10 | 11.20 | 11.05 | 11.14 | 10.62 | 32,800 |
Oct 25, 2023 | 11.12 | 11.16 | 11.01 | 11.08 | 10.56 | 38,700 |
Oct 24, 2023 | 11.15 | 11.30 | 11.07 | 11.12 | 10.60 | 29,200 |
Oct 23, 2023 | 0.10 Dividend | |||||
Oct 23, 2023 | 11.07 | 11.18 | 11.01 | 11.08 | 10.56 | 92,600 |
Oct 20, 2023 | 11.19 | 11.28 | 11.10 | 11.17 | 10.55 | 43,800 |
Oct 19, 2023 | 11.23 | 11.30 | 11.18 | 11.21 | 10.59 | 18,800 |
Oct 18, 2023 | 11.33 | 11.37 | 11.22 | 11.22 | 10.60 | 27,700 |
Oct 17, 2023 | 11.17 | 11.35 | 11.17 | 11.31 | 10.69 | 36,500 |
Oct 16, 2023 | 11.17 | 11.23 | 11.17 | 11.20 | 10.58 | 55,900 |
Oct 13, 2023 | 11.26 | 11.28 | 11.20 | 11.24 | 10.62 | 29,000 |
Oct 12, 2023 | 11.37 | 11.37 | 11.22 | 11.25 | 10.63 | 33,900 |
Oct 11, 2023 | 11.44 | 11.44 | 11.30 | 11.34 | 10.71 | 17,400 |
Oct 10, 2023 | 11.46 | 11.46 | 11.33 | 11.39 | 10.76 | 28,100 |
Oct 9, 2023 | 11.44 | 11.56 | 11.35 | 11.45 | 10.82 | 30,900 |
Oct 6, 2023 | 11.35 | 11.51 | 11.28 | 11.41 | 10.78 | 22,200 |
Oct 5, 2023 | 11.30 | 11.45 | 11.28 | 11.41 | 10.78 | 51,300 |
Oct 4, 2023 | 11.27 | 11.38 | 11.16 | 11.26 | 10.64 | 64,800 |
Oct 3, 2023 | 11.32 | 11.40 | 11.23 | 11.27 | 10.65 | 23,600 |
Oct 2, 2023 | 11.50 | 11.52 | 11.30 | 11.30 | 10.68 | 38,300 |
Sep 29, 2023 | 11.45 | 11.51 | 11.41 | 11.49 | 10.86 | 29,000 |
Sep 28, 2023 | 11.35 | 11.47 | 11.34 | 11.47 | 10.84 | 37,000 |
Sep 27, 2023 | 11.40 | 11.40 | 11.32 | 11.33 | 10.71 | 22,200 |
Sep 26, 2023 | 11.47 | 11.47 | 11.36 | 11.37 | 10.74 | 26,900 |
Sep 25, 2023 | 11.44 | 11.48 | 11.44 | 11.47 | 10.84 | 84,700 |
Sep 22, 2023 | 11.41 | 11.48 | 11.41 | 11.44 | 10.81 | 26,200 |
Sep 21, 2023 | 0.10 Dividend | |||||
Sep 21, 2023 | 11.47 | 11.49 | 11.39 | 11.42 | 10.79 | 98,500 |
Sep 20, 2023 | 11.63 | 11.66 | 11.59 | 11.59 | 10.86 | 25,100 |
Sep 19, 2023 | 11.70 | 11.70 | 11.58 | 11.61 | 10.88 | 64,400 |
Sep 18, 2023 | 11.63 | 11.70 | 11.63 | 11.70 | 10.96 | 38,700 |
Sep 15, 2023 | 11.79 | 11.81 | 11.63 | 11.65 | 10.92 | 52,400 |
Sep 14, 2023 | 11.70 | 11.77 | 11.65 | 11.77 | 11.03 | 59,100 |
Sep 13, 2023 | 11.68 | 11.68 | 11.62 | 11.66 | 10.93 | 40,000 |
Sep 12, 2023 | 11.66 | 11.67 | 11.63 | 11.67 | 10.94 | 48,500 |
Sep 11, 2023 | 11.71 | 11.71 | 11.65 | 11.67 | 10.94 | 71,000 |
Sep 8, 2023 | 11.69 | 11.70 | 11.65 | 11.66 | 10.93 | 31,500 |
Sep 7, 2023 | 11.60 | 11.67 | 11.57 | 11.66 | 10.93 | 139,200 |
Sep 6, 2023 | 11.57 | 11.65 | 11.53 | 11.60 | 10.87 | 158,200 |
Sep 5, 2023 | 11.56 | 11.59 | 11.53 | 11.54 | 10.81 | 97,200 |
Sep 1, 2023 | 11.62 | 11.64 | 11.57 | 11.58 | 10.85 | 57,100 |
Aug 31, 2023 | 11.60 | 11.60 | 11.53 | 11.57 | 10.84 | 140,800 |
Aug 30, 2023 | 11.58 | 11.64 | 11.55 | 11.56 | 10.83 | 198,500 |
Aug 29, 2023 | 11.58 | 11.62 | 11.55 | 11.58 | 10.85 | 224,500 |
Aug 28, 2023 | 11.54 | 11.60 | 11.54 | 11.54 | 10.81 | 60,200 |
Aug 25, 2023 | 11.56 | 11.56 | 11.52 | 11.54 | 10.81 | 89,400 |
Aug 24, 2023 | 11.64 | 11.64 | 11.52 | 11.53 | 10.81 | 26,500 |
Aug 23, 2023 | 0.10 Dividend | |||||
Aug 23, 2023 | 11.62 | 11.71 | 11.60 | 11.61 | 10.88 | 33,600 |
Aug 22, 2023 | 11.64 | 11.67 | 11.63 | 11.67 | 10.85 | 102,500 |
Aug 21, 2023 | 11.61 | 11.66 | 11.58 | 11.64 | 10.82 | 109,200 |
Aug 18, 2023 | 11.64 | 11.67 | 11.63 | 11.64 | 10.82 | 112,400 |
Aug 17, 2023 | 11.78 | 11.79 | 11.62 | 11.63 | 10.81 | 104,500 |
Aug 16, 2023 | 11.74 | 11.79 | 11.73 | 11.74 | 10.91 | 239,000 |
Aug 15, 2023 | 11.84 | 11.85 | 11.76 | 11.78 | 10.95 | 63,900 |
Aug 14, 2023 | 11.80 | 11.86 | 11.79 | 11.83 | 11.00 | 51,500 |
Aug 11, 2023 | 11.75 | 11.86 | 11.75 | 11.80 | 10.97 | 33,200 |
Aug 10, 2023 | 11.87 | 11.89 | 11.80 | 11.80 | 10.97 | 28,500 |
Aug 9, 2023 | 11.85 | 11.87 | 11.81 | 11.86 | 11.02 | 14,700 |
Aug 8, 2023 | 11.86 | 11.86 | 11.75 | 11.81 | 10.98 | 29,400 |
Aug 7, 2023 | 11.81 | 11.86 | 11.79 | 11.85 | 11.01 | 50,000 |
Aug 4, 2023 | 11.82 | 11.88 | 11.78 | 11.79 | 10.96 | 41,000 |
Aug 3, 2023 | 11.85 | 11.85 | 11.73 | 11.75 | 10.92 | 38,300 |
Aug 2, 2023 | 11.81 | 11.86 | 11.76 | 11.85 | 11.01 | 43,200 |
Aug 1, 2023 | 11.89 | 11.90 | 11.82 | 11.87 | 11.03 | 37,100 |
Jul 31, 2023 | 11.92 | 11.98 | 11.86 | 11.88 | 11.04 | 71,200 |
Jul 28, 2023 | 11.78 | 11.94 | 11.78 | 11.94 | 11.10 | 29,300 |
Jul 27, 2023 | 11.79 | 11.85 | 11.78 | 11.79 | 10.96 | 54,100 |
Jul 26, 2023 | 11.74 | 11.79 | 11.69 | 11.79 | 10.96 | 34,800 |
Jul 25, 2023 | 11.72 | 11.77 | 11.70 | 11.75 | 10.92 | 38,600 |
Jul 24, 2023 | 11.73 | 11.75 | 11.70 | 11.72 | 10.89 | 42,000 |
Jul 21, 2023 | 0.10 Dividend | |||||
Jul 21, 2023 | 11.71 | 11.81 | 11.69 | 11.75 | 10.92 | 32,000 |
Jul 20, 2023 | 11.78 | 11.82 | 11.75 | 11.82 | 10.90 | 61,100 |
Jul 19, 2023 | 11.82 | 11.83 | 11.75 | 11.75 | 10.83 | 52,400 |
Jul 18, 2023 | 11.76 | 11.81 | 11.75 | 11.80 | 10.88 | 64,500 |
Jul 17, 2023 | 11.75 | 11.82 | 11.75 | 11.78 | 10.86 | 28,100 |
Jul 14, 2023 | 11.79 | 11.86 | 11.70 | 11.75 | 10.83 | 73,900 |
Jul 13, 2023 | 11.84 | 11.87 | 11.76 | 11.78 | 10.86 | 142,000 |
Jul 12, 2023 | 11.85 | 11.94 | 11.76 | 11.81 | 10.89 | 99,700 |
Jul 11, 2023 | 11.92 | 11.93 | 11.76 | 11.78 | 10.86 | 29,200 |
Jul 10, 2023 | 11.94 | 12.16 | 11.78 | 11.92 | 10.99 | 77,700 |
Jul 7, 2023 | 11.95 | 12.12 | 11.87 | 11.88 | 10.95 | 42,600 |
Jul 6, 2023 | 11.78 | 11.96 | 11.74 | 11.96 | 11.03 | 22,600 |
Jul 5, 2023 | 11.76 | 11.99 | 11.76 | 11.83 | 10.91 | 42,000 |
Jul 3, 2023 | 11.86 | 11.90 | 11.73 | 11.79 | 10.87 | 37,300 |
Jun 30, 2023 | 11.79 | 11.81 | 11.70 | 11.75 | 10.83 | 48,900 |
Jun 29, 2023 | 11.80 | 11.81 | 11.72 | 11.77 | 10.85 | 29,700 |
Jun 28, 2023 | 11.68 | 11.78 | 11.68 | 11.74 | 10.82 | 32,400 |
Jun 27, 2023 | 11.65 | 11.73 | 11.59 | 11.67 | 10.76 | 55,500 |
Jun 26, 2023 | 11.79 | 11.94 | 11.62 | 11.65 | 10.74 | 40,600 |
Jun 23, 2023 | 11.74 | 11.81 | 11.70 | 11.76 | 10.84 | 37,900 |
Jun 22, 2023 | 0.10 Dividend | |||||
Jun 22, 2023 | 11.77 | 11.81 | 11.74 | 11.76 | 10.84 | 40,300 |
Jun 21, 2023 | 11.80 | 11.91 | 11.80 | 11.84 | 10.83 | 25,600 |
Jun 20, 2023 | 11.82 | 11.84 | 11.79 | 11.83 | 10.82 | 18,800 |
Jun 16, 2023 | 11.79 | 11.82 | 11.76 | 11.79 | 10.78 | 32,100 |
Jun 15, 2023 | 11.73 | 11.84 | 11.73 | 11.77 | 10.77 | 29,700 |
Jun 14, 2023 | 11.66 | 11.78 | 11.64 | 11.73 | 10.73 | 40,200 |
Jun 13, 2023 | 11.62 | 11.65 | 11.52 | 11.65 | 10.66 | 38,300 |
Jun 12, 2023 | 11.52 | 11.57 | 11.50 | 11.55 | 10.56 | 42,900 |
Jun 9, 2023 | 11.49 | 11.52 | 11.49 | 11.51 | 10.53 | 26,200 |
Jun 8, 2023 | 11.52 | 11.55 | 11.48 | 11.52 | 10.54 | 58,700 |
Jun 7, 2023 | 11.57 | 11.68 | 11.43 | 11.48 | 10.50 | 69,300 |
Jun 6, 2023 | 11.85 | 11.85 | 11.51 | 11.55 | 10.56 | 49,000 |
Jun 5, 2023 | 11.84 | 11.89 | 11.67 | 11.84 | 10.83 | 131,700 |
Jun 2, 2023 | 11.52 | 11.88 | 11.52 | 11.85 | 10.84 | 85,600 |
Jun 1, 2023 | 11.49 | 11.60 | 11.44 | 11.55 | 10.56 | 27,300 |
May 31, 2023 | 11.36 | 11.44 | 11.35 | 11.44 | 10.46 | 53,400 |
May 30, 2023 | 11.30 | 11.39 | 11.30 | 11.36 | 10.39 | 20,900 |
May 26, 2023 | 11.21 | 11.32 | 11.21 | 11.29 | 10.33 | 34,600 |
May 25, 2023 | 11.20 | 11.24 | 11.15 | 11.22 | 10.26 | 35,000 |
May 24, 2023 | 11.38 | 11.38 | 11.16 | 11.20 | 10.24 | 73,700 |
May 23, 2023 | 11.35 | 11.44 | 11.32 | 11.34 | 10.37 | 45,900 |
May 22, 2023 | 0.10 Dividend | |||||
May 22, 2023 | 11.36 | 11.41 | 11.35 | 11.35 | 10.38 | 26,300 |
May 19, 2023 | 11.41 | 11.50 | 11.41 | 11.43 | 10.37 | 34,300 |
May 18, 2023 | 11.41 | 11.49 | 11.41 | 11.47 | 10.40 | 41,200 |
May 17, 2023 | 11.46 | 11.48 | 11.42 | 11.45 | 10.39 | 40,900 |
May 16, 2023 | 11.50 | 11.51 | 11.40 | 11.41 | 10.35 | 38,400 |
May 15, 2023 | 11.45 | 11.54 | 11.45 | 11.50 | 10.43 | 71,200 |
May 12, 2023 | 11.65 | 11.65 | 11.42 | 11.43 | 10.37 | 48,300 |
May 11, 2023 | 11.70 | 11.70 | 11.52 | 11.60 | 10.52 | 150,100 |
May 10, 2023 | 11.85 | 11.85 | 11.62 | 11.64 | 10.56 | 20,600 |
May 9, 2023 | 11.66 | 11.81 | 11.61 | 11.78 | 10.68 | 71,800 |
May 8, 2023 | 11.67 | 11.67 | 11.50 | 11.63 | 10.55 | 23,700 |
May 5, 2023 | 11.51 | 11.61 | 11.51 | 11.60 | 10.52 | 23,700 |
May 4, 2023 | 11.60 | 11.60 | 11.45 | 11.50 | 10.43 | 30,800 |
May 3, 2023 | 11.56 | 11.64 | 11.55 | 11.60 | 10.52 | 32,200 |
May 2, 2023 | 11.62 | 11.66 | 11.49 | 11.55 | 10.48 | 49,200 |
May 1, 2023 | 11.66 | 11.66 | 11.54 | 11.63 | 10.55 | 61,600 |
Apr 28, 2023 | 11.62 | 11.68 | 11.56 | 11.59 | 10.51 | 32,300 |
Apr 27, 2023 | 11.66 | 11.70 | 11.60 | 11.62 | 10.54 | 25,700 |
Apr 26, 2023 | 11.62 | 11.62 | 11.57 | 11.60 | 10.52 | 22,000 |
Apr 25, 2023 | 11.61 | 11.61 | 11.50 | 11.61 | 10.53 | 48,100 |
Related Tickers
GDO Western Asset Global Corporate Defined Opportunity Fund Inc.
11.93
-0.34%
DMO Western Asset Mortgage Opportunity Fund Inc.
11.36
+0.09%
HIO Western Asset High Income Opportunity Fund Inc.
3.7050
-0.40%
EHI Western Asset Global High Income Fund Inc.
6.77
-0.81%
NBB Nuveen Taxable Municipal Income Fund
14.59
-0.88%
WDI Western Asset Diversified Income Fund
13.98
-0.36%
PHD Pioneer Floating Rate Fund, Inc.
9.55
-0.05%
EICA Eagle Point Income Company Inc.
23.10
+0.09%
OCCIN OFS Credit Company, Inc.
22.86
-0.17%
MHI Pioneer Municipal High Income Fund, Inc.
8.51
-1.05%