Western Asset High Yield Defined Opportunity Fund Inc. Common Stockのデータ

Western Asset High Yield Defined Opportunity Fund Inc. Common Stockの基本情報

名前 Western Asset High Yield Defined Opportunity Fund Inc. Common Stock
ティッカー HYI
国 nan
上場年 2010.0
セクター nan

Western Asset High Yield Defined Opportunity Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.46 15.28 15.3 15.35 75600.0 15.35
2021-02-12 15.54 15.41 15.43 15.44 31700.0 15.44
2021-02-11 15.52 15.4 15.5 15.41 48900.0 15.41
2021-02-10 15.48 15.38 15.42 15.43 49300.0 15.43
2021-02-09 15.39 15.27 15.31 15.38 39600.0 15.38
2021-02-08 15.37 15.27 15.31 15.29 50600.0 15.29
2021-02-05 15.37 15.25 15.37 15.27 51600.0 15.27
2021-02-04 15.34 15.25 15.34 15.25 37200.0 15.25
2021-02-03 15.3 15.17 15.22 15.27 91600.0 15.27
2021-02-02 15.22 15.1 15.14 15.15 58100.0 15.15
2021-02-01 15.1 14.97 15.1 15.04 92800.0 15.04
2021-01-29 15.07 14.94 14.96 15.01 44200.0 15.01
2021-01-28 15.13 14.99 14.99 15.04 38700.0 15.04
2021-01-27 15.14 14.98 15.0 15.05 59300.0 15.05
2021-01-26 15.32 15.11 15.29 15.12 53400.0 15.12
2021-01-25 15.4 15.27 15.37 15.31 36000.0 15.31
2021-01-22 15.42 15.13 15.36 15.41 23300.0 15.41
2021-01-21 15.46 15.31 15.31 15.4 38500.0 15.4
2021-01-20 15.5 15.42 15.45 15.42 39500.0 15.32
2021-01-19 15.45 15.36 15.41 15.43 46800.0 15.33
2021-01-15 15.44 15.17 15.18 15.35 30300.0 15.26
2021-01-14 15.28 15.18 15.18 15.23 40300.0 15.14
2021-01-13 15.32 15.15 15.29 15.15 56800.0 15.06
2021-01-12 15.29 15.15 15.23 15.24 45000.0 15.15
2021-01-11 15.34 15.2 15.32 15.26 37900.0 15.17
2021-01-08 15.42 15.3 15.3 15.34 58900.0 15.25
2021-01-07 15.4 15.27 15.34 15.28 66800.0 15.19
2021-01-06 15.44 15.2 15.24 15.3 41300.0 15.21
2021-01-05 15.36 15.21 15.28 15.22 32700.0 15.13
2021-01-04 15.43 15.1 15.42 15.31 74100.0 15.22
2020-12-31 15.43 15.29 15.33 15.42 257700.0 15.32
2020-12-30 15.35 15.18 15.18 15.24 113700.0 15.15
2020-12-29 15.3 15.12 15.22 15.18 111600.0 15.09
2020-12-28 15.25 15.17 15.22 15.19 37200.0 15.1
2020-12-24 15.26 15.1 15.18 15.17 35900.0 15.08
2020-12-23 15.26 15.1 15.11 15.12 86900.0 15.03
2020-12-22 15.19 15.08 15.16 15.12 66400.0 15.03
2020-12-21 15.21 15.1 15.21 15.17 69300.0 14.98
2020-12-18 15.25 15.16 15.25 15.23 89300.0 15.04
2020-12-17 15.32 15.16 15.29 15.23 51900.0 15.04
2020-12-16 15.32 15.07 15.18 15.25 69900.0 15.06
2020-12-15 15.22 15.1 15.13 15.15 58300.0 14.96
2020-12-14 15.26 15.1 15.19 15.1 79800.0 14.91
2020-12-11 15.17 15.04 15.04 15.16 61400.0 14.97
2020-12-10 15.11 14.98 15.02 15.1 80100.0 14.91
2020-12-09 15.09 14.98 14.98 15.06 89300.0 14.87
2020-12-08 15.03 14.95 15.01 14.98 58600.0 14.79
2020-12-07 15.05 14.97 15.05 14.98 63600.0 14.79
2020-12-04 15.16 14.98 15.13 15.09 88000.0 14.9
2020-12-03 15.16 15.07 15.14 15.11 63000.0 14.92
2020-12-02 15.29 15.07 15.19 15.14 87500.0 14.95
2020-12-01 15.37 15.14 15.34 15.25 61000.0 15.06
2020-11-30 15.24 15.07 15.19 15.22 45700.0 15.03
2020-11-27 15.32 15.16 15.29 15.25 37800.0 15.06
2020-11-25 15.32 15.21 15.22 15.3 36900.0 15.11
2020-11-24 15.34 15.12 15.14 15.25 49600.0 15.06
2020-11-23 15.12 14.98 15.01 15.02 27100.0 14.83
2020-11-20 15.05 14.84 14.84 14.99 44700.0 14.8
2020-11-19 14.99 14.84 14.9 14.84 27000.0 14.66
2020-11-18 15.08 14.84 14.96 15.02 47600.0 14.74
2020-11-17 15.0 14.82 14.85 14.94 37100.0 14.66
2020-11-16 14.89 14.73 14.77 14.85 44200.0 14.57
2020-11-13 14.69 14.56 14.65 14.64 20800.0 14.37
2020-11-12 14.84 14.51 14.81 14.65 64800.0 14.38
2020-11-11 14.9 14.71 14.72 14.88 39200.0 14.6
2020-11-10 14.82 14.53 14.67 14.77 57200.0 14.49
2020-11-09 14.9 14.62 14.77 14.62 65500.0 14.35
2020-11-06 14.58 14.42 14.49 14.56 38400.0 14.29
2020-11-05 14.49 14.3 14.3 14.49 46400.0 14.22
2020-11-04 14.4 14.24 14.29 14.27 53300.0 14.0
2020-11-03 14.33 14.17 14.22 14.28 40900.0 14.01
2020-11-02 14.33 14.09 14.22 14.16 64800.0 13.9
2020-10-30 14.28 14.03 14.28 14.08 83500.0 13.82
2020-10-29 14.34 14.14 14.14 14.28 45200.0 14.01
2020-10-28 14.2 14.09 14.14 14.14 46300.0 13.88
2020-10-27 14.44 14.24 14.39 14.25 100500.0 13.98
2020-10-26 14.5 14.39 14.48 14.43 61200.0 14.16
2020-10-23 14.56 14.49 14.56 14.5 69600.0 14.23
2020-10-22 14.61 14.49 14.55 14.49 79900.0 14.22
2020-10-21 14.75 14.53 14.56 14.66 107100.0 14.29
2020-10-20 14.59 14.27 14.32 14.59 63900.0 14.23
2020-10-19 14.28 14.2 14.2 14.28 70700.0 13.92
2020-10-16 14.26 14.16 14.19 14.19 72400.0 13.84
2020-10-15 14.27 14.14 14.26 14.22 44000.0 13.87
2020-10-14 14.45 14.23 14.43 14.27 57500.0 13.91
2020-10-13 14.56 14.4 14.54 14.4 39200.0 14.04
2020-10-12 14.59 14.47 14.59 14.5 72000.0 14.14
2020-10-09 14.56 14.38 14.49 14.46 54700.0 14.1
2020-10-08 14.45 14.37 14.42 14.37 43300.0 14.01
2020-10-07 14.39 14.32 14.36 14.34 75000.0 13.98
2020-10-06 14.36 14.26 14.26 14.34 50400.0 13.98
2020-10-05 14.3 14.21 14.3 14.29 24000.0 13.93
2020-10-02 14.3 14.04 14.11 14.25 54300.0 13.89
2020-10-01 14.2 14.1 14.18 14.17 41100.0 13.82
2020-09-30 14.13 13.99 13.99 14.03 125900.0 13.68
2020-09-29 14.11 13.95 14.08 14.05 67000.0 13.7
2020-09-28 14.07 13.96 13.98 14.06 161200.0 13.71
2020-09-25 14.06 13.9 13.94 13.97 61300.0 13.62
2020-09-24 14.14 13.92 14.14 14.04 126900.0 13.69
2020-09-23 14.4 14.12 14.39 14.14 43600.0 13.79
2020-09-22 14.6 14.31 14.53 14.41 68000.0 14.05
2020-09-21 14.67 14.5 14.67 14.6 59800.0 14.14
2020-09-18 14.75 14.57 14.61 14.74 114500.0 14.28
2020-09-17 14.6 14.51 14.6 14.56 42500.0 14.1
2020-09-16 14.7 14.58 14.66 14.66 59300.0 14.2
2020-09-15 14.66 14.5 14.5 14.66 58500.0 14.2
2020-09-14 14.51 14.36 14.4 14.47 89700.0 14.02
2020-09-11 14.47 14.32 14.46 14.43 44600.0 13.98
2020-09-10 14.45 14.34 14.38 14.41 81000.0 13.96
2020-09-09 14.42 14.33 14.36 14.36 93000.0 13.91
2020-09-08 14.41 14.22 14.4 14.31 68600.0 13.86
2020-09-04 14.57 14.36 14.57 14.42 58600.0 13.97
2020-09-03 14.62 14.41 14.62 14.5 76500.0 14.05
2020-09-02 14.75 14.55 14.66 14.55 44800.0 14.1
2020-09-01 14.82 14.55 14.82 14.62 40500.0 14.16
2020-08-31 14.76 14.56 14.62 14.75 36700.0 14.29
2020-08-28 14.77 14.62 14.63 14.7 42700.0 14.24
2020-08-27 14.69 14.51 14.53 14.56 20200.0 14.1
2020-08-26 14.7 14.49 14.49 14.53 38700.0 14.08
2020-08-25 14.6 14.45 14.49 14.45 32700.0 14.0
2020-08-24 14.62 14.46 14.59 14.48 29400.0 14.03
2020-08-21 14.68 14.47 14.68 14.55 40300.0 14.1
2020-08-20 14.79 14.62 14.75 14.68 37000.0 14.13
2020-08-19 14.79 14.71 14.71 14.77 17900.0 14.22
2020-08-18 14.85 14.7 14.75 14.74 25100.0 14.19
2020-08-17 14.89 14.7 14.83 14.7 50900.0 14.15
2020-08-14 14.8 14.56 14.65 14.71 65300.0 14.16
2020-08-13 14.66 14.55 14.55 14.61 44000.0 14.06
2020-08-12 14.57 14.44 14.44 14.57 33000.0 14.02
2020-08-11 14.96 14.32 14.7 14.35 84800.0 13.81
2020-08-10 14.68 14.55 14.62 14.6 40100.0 14.05
2020-08-07 14.58 14.45 14.56 14.5 30000.0 13.96
2020-08-06 14.68 14.51 14.58 14.54 44800.0 13.99
2020-08-05 14.75 14.58 14.66 14.58 36300.0 14.03
2020-08-04 14.67 14.55 14.56 14.58 42200.0 14.03
2020-08-03 14.56 14.33 14.37 14.53 36200.0 13.99
2020-07-31 14.41 14.24 14.33 14.37 42500.0 13.83
2020-07-30 14.41 14.28 14.34 14.33 32700.0 13.79
2020-07-29 14.41 14.27 14.27 14.39 18800.0 13.85
2020-07-28 14.29 14.14 14.24 14.23 40900.0 13.7
2020-07-27 14.29 14.15 14.29 14.22 39400.0 13.69
2020-07-24 14.26 13.94 13.97 14.25 124800.0 13.72
2020-07-23 13.96 13.83 13.92 13.96 45000.0 13.44
2020-07-22 14.07 13.95 13.95 13.99 58000.0 13.37
2020-07-21 14.05 13.91 14.01 13.92 53200.0 13.31
2020-07-20 14.07 13.94 13.98 13.99 43200.0 13.37
2020-07-17 14.03 13.9 13.99 13.91 33500.0 13.3
2020-07-16 13.99 13.9 13.9 13.99 51400.0 13.37
2020-07-15 13.97 13.85 13.91 13.96 111800.0 13.35
2020-07-14 13.91 13.77 13.83 13.91 63200.0 13.3
2020-07-13 13.96 13.78 13.96 13.85 66700.0 13.24
2020-07-10 13.96 13.81 13.9 13.88 47900.0 13.27
2020-07-09 14.04 13.87 13.97 13.91 45700.0 13.3
2020-07-08 14.1 13.95 14.1 14.0 61300.0 13.38
2020-07-07 14.16 13.98 14.01 14.0 87600.0 13.38
2020-07-06 14.27 13.93 14.13 14.0 35800.0 13.38
2020-07-02 14.39 14.02 14.3 14.09 51600.0 13.47
2020-07-01 14.29 14.0 14.07 14.19 78600.0 13.57
2020-06-30 13.98 13.83 13.97 13.97 57000.0 13.35
2020-06-29 14.13 13.86 13.88 13.91 40500.0 13.3
2020-06-26 14.1 13.8 14.05 13.8 40800.0 13.19
2020-06-25 14.16 13.92 14.03 13.99 71200.0 13.37
2020-06-24 14.11 13.91 14.11 14.09 88900.0 13.47
2020-06-23 14.1 14.04 14.06 14.1 63800.0 13.48
2020-06-22 14.09 13.91 14.09 14.04 56200.0 13.42
2020-06-19 14.44 14.11 14.44 14.12 93200.0 13.41
2020-06-18 14.4 14.22 14.22 14.4 47400.0 13.67
2020-06-17 14.4 14.23 14.4 14.3 38200.0 13.58
2020-06-16 14.56 14.3 14.48 14.3 47100.0 13.58
2020-06-15 14.35 14.01 14.1 14.32 29000.0 13.6
2020-06-12 14.28 14.08 14.15 14.28 33100.0 13.56
2020-06-11 14.49 13.88 14.49 13.93 90600.0 13.23
2020-06-10 14.73 14.52 14.72 14.68 83600.0 13.94
2020-06-09 14.76 14.43 14.5 14.71 81600.0 13.97
2020-06-08 14.57 14.3 14.3 14.5 72800.0 13.77
2020-06-05 14.43 14.28 14.31 14.28 46900.0 13.56
2020-06-04 14.39 14.22 14.37 14.27 35300.0 13.55
2020-06-03 14.38 14.28 14.33 14.29 59700.0 13.57
2020-06-02 14.54 14.21 14.41 14.25 144400.0 13.53
2020-06-01 14.47 14.15 14.25 14.36 100100.0 13.64
2020-05-29 14.21 13.91 13.96 14.15 86700.0 13.44
2020-05-28 14.2 13.85 14.15 13.93 67800.0 13.23
2020-05-27 14.14 13.97 14.05 14.07 88100.0 13.36
2020-05-26 14.05 13.86 13.91 13.99 232700.0 13.28
2020-05-22 13.87 13.56 13.56 13.82 85300.0 13.12
2020-05-21 13.61 13.42 13.48 13.61 87200.0 12.92
2020-05-20 13.51 13.36 13.36 13.45 63800.0 12.77
2020-05-19 13.47 13.29 13.32 13.35 200000.0 12.59
2020-05-18 13.35 13.0 13.08 13.21 74000.0 12.45
2020-05-15 13.11 12.86 13.07 12.91 100400.0 12.17
2020-05-14 13.23 12.87 13.23 13.17 80500.0 12.42
2020-05-13 13.37 13.15 13.37 13.25 158200.0 12.49
2020-05-12 13.36 13.21 13.3 13.33 52700.0 12.57
2020-05-11 13.26 13.14 13.15 13.23 92700.0 12.47
2020-05-08 13.48 13.1 13.35 13.16 318300.0 12.41
2020-05-07 13.33 13.17 13.28 13.25 45600.0 12.49
2020-05-06 13.27 13.16 13.2 13.18 120200.0 12.43
2020-05-05 13.41 13.17 13.22 13.19 75000.0 12.44
2020-05-04 13.23 12.8 12.84 13.17 77900.0 12.42
2020-05-01 12.97 12.73 12.86 12.78 65000.0 12.05
2020-04-30 13.27 12.86 12.91 12.92 94200.0 12.18
2020-04-29 13.22 12.76 12.76 13.1 89100.0 12.35
2020-04-28 12.99 12.61 12.99 12.69 64500.0 11.96
2020-04-27 12.99 12.79 12.8 12.94 38300.0 12.2
2020-04-24 13.12 12.72 12.84 12.84 113900.0 12.11
2020-04-23 13.01 12.7 12.93 12.7 47700.0 11.97
2020-04-22 13.1 12.69 12.95 12.94 114300.0 12.2
2020-04-21 13.0 12.74 13.0 12.9 67900.0 12.07
2020-04-20 13.15 13.0 13.14 13.07 57100.0 12.23
2020-04-17 13.5 13.04 13.36 13.19 92500.0 12.34
2020-04-16 13.25 13.01 13.13 13.21 73200.0 12.36
2020-04-15 13.3 13.0 13.28 13.24 103700.0 12.39
2020-04-14 13.42 13.17 13.39 13.35 90200.0 12.49
2020-04-13 13.57 12.8 13.57 13.07 88200.0 12.23
2020-04-09 13.56 12.93 12.93 13.39 181900.0 12.53
2020-04-08 12.61 12.21 12.43 12.55 104700.0 11.74
2020-04-07 12.28 12.0 12.0 12.23 111200.0 11.45
2020-04-06 12.14 11.62 11.85 11.79 192400.0 11.03
2020-04-03 11.87 11.44 11.87 11.6 185400.0 10.86
2020-04-02 11.84 11.62 11.64 11.83 111100.0 11.07
2020-04-01 12.23 11.51 12.23 11.67 118000.0 10.92
2020-03-31 12.45 12.15 12.21 12.33 137200.0 11.54
2020-03-30 12.23 11.78 11.78 12.23 63100.0 11.45
2020-03-27 12.0 11.68 11.92 11.88 74400.0 11.12
2020-03-26 12.15 11.65 11.66 12.09 89000.0 11.31
2020-03-25 12.02 10.84 10.84 11.79 95000.0 11.03
2020-03-24 11.4 10.48 10.5 10.81 118300.0 10.12
2020-03-23 10.86 9.86 10.71 10.31 325300.0 9.65
2020-03-20 11.65 10.84 11.27 10.98 156900.0 10.19
2020-03-19 12.06 10.39 12.0 11.24 205900.0 10.43
2020-03-18 11.6 9.74 11.31 11.6 304200.0 10.76
2020-03-17 11.83 11.41 11.61 11.81 176000.0 10.96
2020-03-16 11.98 10.8 10.8 11.66 249800.0 10.82
2020-03-13 12.91 12.26 12.79 12.78 161100.0 11.86
2020-03-12 13.0 12.11 13.0 12.52 280400.0 11.62
2020-03-11 13.79 13.57 13.71 13.75 148400.0 12.76
2020-03-10 14.55 13.93 14.44 14.02 218900.0 13.01
2020-03-09 14.58 14.25 14.46 14.34 298700.0 13.3
2020-03-06 15.08 14.75 14.79 15.03 119700.0 13.94
2020-03-05 15.33 14.96 15.2 14.96 101500.0 13.88
2020-03-04 15.53 15.3 15.3 15.35 223000.0 14.24
2020-03-03 15.45 15.07 15.09 15.22 123500.0 14.12
2020-03-02 15.28 14.84 15.03 15.02 174400.0 13.94
2020-02-28 16.3 14.5 14.55 15.8 298200.0 14.66
2020-02-27 15.3 14.67 15.3 14.87 382100.0 13.8
2020-02-26 15.48 15.3 15.36 15.36 178200.0 14.25
2020-02-25 15.76 15.3 15.75 15.36 175300.0 14.25
2020-02-24 15.9 15.64 15.85 15.72 84400.0 14.58
2020-02-21 16.02 15.95 15.99 15.95 67200.0 14.8
2020-02-20 16.17 15.89 16.17 16.01 116200.0 14.85
2020-02-19 16.39 16.26 16.36 16.26 85500.0 15.0
2020-02-18 16.46 16.11 16.15 16.36 78300.0 15.09