Italia markets open in 12 minutes

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

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,73+0,10 (+0,86%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202411,6411,7311,6411,7311,7357.100
20 mag 202411,6511,6611,6111,6311,6395.800
17 mag 202411,6911,6911,6211,6211,6254.600
16 mag 202411,6711,6811,6211,6411,6431.900
15 mag 202411,6311,6711,6211,6511,6578.400
14 mag 202411,6111,6211,5611,5911,5962.600
13 mag 202411,6411,6611,5911,5911,5967.000
10 mag 202411,6511,6511,5311,6011,6060.600
09 mag 202411,6211,6611,6111,6211,6255.600
08 mag 202411,6111,6411,5811,6011,6046.900
07 mag 202411,6411,6711,5811,6111,61105.400
06 mag 202411,5711,6411,5711,6211,6282.800
03 mag 202411,5311,6011,5011,5711,5787.000
02 mag 202411,5111,5611,4811,4911,49125.900
01 mag 202411,4911,5711,4811,5211,52168.500
30 apr 202411,5311,5611,4311,4811,4884.900
29 apr 202411,5611,6111,5211,5611,5684.800
26 apr 202411,5011,5811,5011,5511,5559.600
25 apr 202411,5811,5811,4611,5011,5067.100
24 apr 202411,6611,7311,5911,6011,6059.300
23 apr 202411,6611,7211,6611,6911,6933.300
22 apr 202411,6211,6811,5911,6611,6642.400
22 apr 20240.095 Dividendo
19 apr 202411,7811,7911,6511,6811,5957.500
18 apr 202411,7211,7511,7111,7411,6425.900
17 apr 202411,6311,7011,6111,7011,6028.200
16 apr 202411,6111,6211,5311,6111,5252.000
15 apr 202411,7811,7911,5611,5911,5041.900
12 apr 202411,8511,8611,7511,7511,6523.200
11 apr 202411,8711,8911,8211,8311,7320.000
10 apr 202411,9411,9411,7911,8211,7260.600
09 apr 202411,9511,9711,9511,9711,8757.100
08 apr 202411,8611,9411,8611,9311,8370.900
05 apr 202411,8111,8811,8111,8711,7736.300
04 apr 202411,8411,8611,7511,7811,6865.300
03 apr 202411,9011,9011,7511,8111,7162.200
02 apr 202411,9211,9211,8411,8711,7733.900
01 apr 202412,0012,0011,8811,8911,7970.200
28 mar 202411,9111,9611,9111,9611,8636.300
27 mar 202411,9211,9311,9111,9211,8244.900
26 mar 202411,9311,9311,8911,9111,8151.200
25 mar 202411,8711,9111,8611,8711,7737.600
22 mar 202411,9111,9711,8311,8611,7671.800
21 mar 202411,9812,0211,9411,9711,8743.800
20 mar 202411,9712,1911,9712,0011,9036.400
20 mar 20240.095 Dividendo
19 mar 202412,0912,1212,0612,0911,9018.800
18 mar 202412,1512,1512,0612,1011,9132.200
15 mar 202412,1212,1312,0612,1211,9329.500
14 mar 202412,1812,2012,0712,1011,9140.400
13 mar 202412,1512,2012,1112,1511,9647.700
12 mar 202412,1212,1912,0912,1211,9342.700
11 mar 202412,0812,1212,0712,1211,9312.400
08 mar 202412,0812,1212,0612,1011,9129.000
07 mar 202412,1112,1212,0412,0811,8921.600
06 mar 202412,0712,1012,0312,0611,8732.500
05 mar 202412,0812,0811,9912,0211,8323.900
04 mar 202412,0912,1112,0612,0611,8740.700
01 mar 202412,1012,1112,0712,1011,9136.700
29 feb 202412,0812,1112,0512,0811,8932.400
28 feb 202411,9912,0911,9912,0511,8618.000
27 feb 202411,9712,0111,9412,0111,8237.800
26 feb 202411,9411,9711,9011,9111,7225.500
23 feb 202411,9812,0311,9311,9311,7439.900
22 feb 202412,0212,0911,9511,9611,7726.500
21 feb 202411,9812,0511,9611,9911,8075.500
21 feb 20240.095 Dividendo
20 feb 202412,0212,0912,0212,0411,7559.000
16 feb 202412,0812,0812,0012,0311,7447.200
15 feb 202412,1012,1012,0412,0811,7942.800
14 feb 202412,1212,1412,0612,1011,8147.300
13 feb 202412,1112,1412,0212,0611,7743.800
12 feb 202412,1812,1812,1312,1511,8625.700
09 feb 202412,1312,1412,1012,1111,8230.500
08 feb 202412,2212,2212,0812,1111,8252.600
07 feb 202412,0412,2212,0412,2211,9363.900
06 feb 202411,9312,0511,9312,0511,7631.700
05 feb 202411,9511,9511,8611,9411,6650.700
02 feb 202412,0012,0211,9612,0011,7250.600
01 feb 202412,0612,0812,0112,0411,7544.600
31 gen 202412,0312,0711,9812,0011,7290.400
30 gen 202411,9812,0511,9812,0311,7453.600
29 gen 202412,0312,0311,9811,9811,7030.200
26 gen 202412,0112,0511,9711,9911,7149.600
25 gen 202412,1112,1311,9812,0111,7355.700
24 gen 202412,1012,1012,0612,1011,8152.100
23 gen 202412,0112,1111,9912,0211,7474.100
23 gen 20240.095 Dividendo
22 gen 202412,0712,1112,0212,0611,68140.000
19 gen 202412,1112,1111,9611,9911,6176.200
18 gen 202412,1312,1412,0412,0711,69218.600
17 gen 202411,9912,1011,9412,0911,7169.100
16 gen 202412,0312,0511,9811,9911,6155.800
12 gen 202412,0712,1212,0012,0211,6484.600
11 gen 202412,1412,1712,0512,1011,7223.300
10 gen 202412,0712,1912,0712,1311,7573.200
09 gen 202412,1212,1512,0412,0811,7060.600
08 gen 202412,1312,1412,1112,1411,7634.400
05 gen 202412,1912,1912,1212,1311,7544.300
04 gen 202412,1912,1912,1112,1411,7641.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...