Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Asset High Income Opportunity Fund Inc. (NY: HIO )

3.750 -0.020 (-0.53%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 2.259 2.259 2.246 2.259 208,489 +0.00(+0.00%)
May 29, 2003 2.237 2.259 2.227 2.259 459,060 +0.03(+1.27%)
May 28, 2003 2.221 2.243 2.218 2.230 627,700 -0.01(-0.28%)
May 27, 2003 2.237 2.246 2.227 2.237 571,593 -0.01(-0.28%)
May 23, 2003 2.237 2.246 2.233 2.243 401,039 +0.01(+0.28%)
May 22, 2003 2.230 2.249 2.227 2.237 454,597 -0.01(-0.56%)
May 21, 2003 2.240 2.259 2.240 2.249 436,425 +0.01(+0.42%)
May 20, 2003 2.233 2.255 2.233 2.240 536,845 +0.00(+0.14%)
May 19, 2003 2.227 2.243 2.227 2.237 501,140 +0.00(+0.14%)
May 16, 2003 2.240 2.252 2.221 2.233 368,842 -0.01(-0.42%)
May 15, 2003 2.240 2.252 2.237 2.243 481,375 +0.01(+0.28%)
May 14, 2003 2.240 2.243 2.230 2.237 525,687 -0.00(-0.14%)
May 13, 2003 2.237 2.255 2.237 2.240 444,076 +0.00(+0.00%)
May 12, 2003 2.243 2.252 2.227 2.240 510,385 +0.01(+0.56%)
May 09, 2003 2.221 2.243 2.218 2.227 569,680 +0.00(+0.00%)
May 08, 2003 2.218 2.237 2.215 2.227 362,466 +0.00(+0.00%)
May 07, 2003 2.246 2.246 2.215 2.227 467,667 -0.01(-0.56%)
May 06, 2003 2.237 2.255 2.230 2.240 576,694 -0.01(-0.42%)
May 05, 2003 2.227 2.252 2.221 2.249 576,694 +0.02(+0.99%)
May 02, 2003 2.227 2.237 2.218 2.227 343,657 +0.00(+0.14%)
May 01, 2003 2.208 2.224 2.199 2.224 545,771 +0.00(+0.14%)
Apr 30, 2003 2.183 2.221 2.183 2.221 696,878 +0.04(+1.72%)
Apr 29, 2003 2.168 2.196 2.168 2.183 1,573,874 +0.01(+0.43%)
Apr 28, 2003 2.174 2.186 2.171 2.174 405,184 -0.01(-0.29%)
Apr 25, 2003 2.190 2.193 2.168 2.180 491,895 -0.01(-0.29%)
Apr 24, 2003 2.196 2.202 2.180 2.186 870,301 -0.01(-0.29%)
Apr 23, 2003 2.171 2.196 2.164 2.193 1,349,764 +0.03(+1.16%)
Apr 22, 2003 2.168 2.186 2.164 2.168 704,848 -0.01(-0.29%)
Apr 21, 2003 2.196 2.196 2.164 2.174 912,700 -0.01(-0.43%)
Apr 17, 2003 2.199 2.205 2.180 2.183 674,244 -0.03(-1.28%)
Apr 16, 2003 2.211 2.227 2.202 2.211 347,164 +0.00(+0.00%)
Apr 15, 2003 2.215 2.233 2.205 2.211 571,912 -0.01(-0.56%)
Apr 14, 2003 2.233 2.237 2.215 2.224 381,274 -0.01(-0.42%)
Apr 11, 2003 2.240 2.246 2.227 2.233 319,110 +0.00(+0.00%)
Apr 10, 2003 2.237 2.252 2.227 2.233 260,771 +0.01(+0.28%)
Apr 09, 2003 2.252 2.262 2.227 2.227 493,808 -0.03(-1.39%)
Apr 08, 2003 2.233 2.259 2.233 2.259 289,781 +0.03(+1.12%)
Apr 07, 2003 2.221 2.252 2.215 2.233 402,952 -0.00(-0.14%)
Apr 04, 2003 2.205 2.243 2.205 2.237 236,224 +0.02(+0.85%)
Apr 03, 2003 2.183 2.218 2.183 2.218 277,030 +0.03(+1.29%)
Apr 02, 2003 2.190 2.199 2.177 2.190 371,392 -0.01(-0.29%)
Apr 01, 2003 2.180 2.196 2.168 2.196 330,268 +0.02(+0.72%)
Mar 31, 2003 2.186 2.196 2.174 2.180 433,875 +0.00(+0.14%)
Mar 28, 2003 2.164 2.186 2.161 2.177 301,576 +0.02(+0.73%)
Mar 27, 2003 2.168 2.168 2.155 2.161 219,328 +0.01(+0.29%)
Mar 26, 2003 2.149 2.168 2.149 2.155 327,080 -0.01(-0.58%)
Mar 25, 2003 2.142 2.171 2.139 2.168 392,751 +0.02(+0.88%)
Mar 24, 2003 2.155 2.161 2.146 2.149 333,774 -0.02(-0.72%)
Mar 21, 2003 2.142 2.164 2.139 2.164 495,402 +0.00(+0.00%)
Mar 20, 2003 2.161 2.180 2.158 2.164 385,737 +0.00(+0.14%)
Mar 19, 2003 2.161 2.177 2.158 2.161 378,724 -0.01(-0.43%)
Mar 18, 2003 2.171 2.193 2.158 2.171 559,479 -0.01(-0.43%)
Mar 17, 2003 2.186 2.196 2.174 2.180 326,123 -0.01(-0.57%)
Mar 14, 2003 2.180 2.208 2.174 2.193 329,311 +0.01(+0.43%)
Mar 13, 2003 2.190 2.205 2.183 2.183 484,563 -0.01(-0.43%)
Mar 12, 2003 2.211 2.227 2.190 2.193 644,915 -0.03(-1.41%)
Mar 11, 2003 2.205 2.227 2.202 2.224 535,570 +0.01(+0.57%)
Mar 10, 2003 2.221 2.221 2.199 2.211 527,919 -0.00(-0.14%)
Mar 07, 2003 2.205 2.233 2.205 2.215 512,298 -0.01(-0.56%)
Mar 06, 2003 2.246 2.246 2.218 2.227 664,043 -0.01(-0.42%)
Mar 05, 2003 2.218 2.237 2.202 2.237 416,342 +0.03(+1.42%)
Mar 04, 2003 2.202 2.224 2.186 2.205 825,670 +0.01(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.