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: 3:44 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 31, 2006 1.935 1.951 1.927 1.939 571,274 +0.01(+0.32%)
May 30, 2006 1.932 1.948 1.926 1.932 445,989 -0.01(-0.48%)
May 26, 2006 1.939 1.945 1.929 1.942 516,442 +0.01(+0.32%)
May 25, 2006 1.920 1.939 1.920 1.935 627,700 +0.01(+0.49%)
May 24, 2006 1.923 1.933 1.913 1.926 684,764 +0.00(+0.16%)
May 23, 2006 1.926 1.929 1.917 1.923 482,013 -0.00(-0.16%)
May 22, 2006 1.920 1.926 1.913 1.926 448,858 +0.01(+0.33%)
May 19, 2006 1.917 1.920 1.907 1.920 316,878 -0.02(-0.81%)
May 18, 2006 1.929 1.939 1.923 1.935 293,607 +0.01(+0.49%)
May 17, 2006 1.939 1.939 1.917 1.926 557,247 -0.01(-0.65%)
May 16, 2006 1.929 1.939 1.929 1.939 426,543 +0.01(+0.49%)
May 15, 2006 1.923 1.939 1.923 1.929 350,033 -0.00(-0.16%)
May 12, 2006 1.948 1.948 1.926 1.932 395,620 -0.01(-0.64%)
May 11, 2006 1.954 1.954 1.939 1.945 314,009 -0.01(-0.32%)
May 10, 2006 1.948 1.957 1.942 1.951 311,778 -0.01(-0.32%)
May 09, 2006 1.957 1.957 1.948 1.957 497,315 +0.01(+0.32%)
May 08, 2006 1.951 1.964 1.948 1.951 487,113 -0.00(-0.16%)
May 05, 2006 1.942 1.954 1.942 1.954 358,003 +0.01(+0.48%)
May 04, 2006 1.945 1.951 1.939 1.945 454,915 -0.00(-0.16%)
May 03, 2006 1.945 1.951 1.935 1.948 713,774 -0.00(-0.16%)
May 02, 2006 1.954 1.961 1.939 1.951 526,325 -0.00(-0.16%)
May 01, 2006 1.951 1.957 1.945 1.954 306,677 -0.00(-0.16%)
Apr 28, 2006 1.945 1.957 1.932 1.957 405,503 +0.02(+0.81%)
Apr 27, 2006 1.913 1.945 1.913 1.942 802,717 +0.02(+0.81%)
Apr 26, 2006 1.923 1.926 1.913 1.926 336,962 +0.01(+0.33%)
Apr 25, 2006 1.926 1.929 1.913 1.920 265,234 -0.01(-0.33%)
Apr 24, 2006 1.932 1.932 1.920 1.926 356,727 +0.00(+0.00%)
Apr 21, 2006 1.932 1.932 1.920 1.926 487,432 -0.01(-0.65%)
Apr 20, 2006 1.923 1.939 1.923 1.939 343,338 +0.01(+0.49%)
Apr 19, 2006 1.929 1.945 1.920 1.929 546,409 +0.00(+0.00%)
Apr 18, 2006 1.910 1.929 1.907 1.929 538,439 +0.02(+0.82%)
Apr 17, 2006 1.910 1.913 1.901 1.913 550,234 +0.01(+0.33%)
Apr 13, 2006 1.910 1.913 1.898 1.907 560,117 -0.00(-0.16%)
Apr 12, 2006 1.917 1.923 1.907 1.910 383,825 -0.00(-0.16%)
Apr 11, 2006 1.913 1.923 1.910 1.913 304,764 -0.01(-0.33%)
Apr 10, 2006 1.920 1.929 1.913 1.920 527,919 -0.01(-0.49%)
Apr 07, 2006 1.945 1.948 1.920 1.929 509,110 -0.02(-0.81%)
Apr 06, 2006 1.954 1.954 1.942 1.945 223,791 -0.01(-0.32%)
Apr 05, 2006 1.948 1.957 1.945 1.951 266,191 -0.00(-0.16%)
Apr 04, 2006 1.951 1.957 1.945 1.954 279,261 +0.00(+0.16%)
Apr 03, 2006 1.989 1.989 1.939 1.951 654,798 +0.01(+0.32%)
Mar 31, 2006 1.961 1.961 1.935 1.945 743,422 +0.01(+0.49%)
Mar 30, 2006 1.970 1.970 1.935 1.935 380,956 -0.02(-1.12%)
Mar 29, 2006 1.961 1.964 1.945 1.957 460,335 +0.01(+0.48%)
Mar 28, 2006 1.961 1.961 1.943 1.948 372,986 -0.01(-0.48%)
Mar 27, 2006 1.951 1.976 1.939 1.957 568,724 +0.00(+0.00%)
Mar 24, 2006 1.964 1.964 1.939 1.957 573,187 -0.01(-0.48%)
Mar 23, 2006 1.967 1.973 1.957 1.967 471,492 +0.01(+0.32%)
Mar 22, 2006 1.954 1.964 1.948 1.961 385,100 +0.00(+0.16%)
Mar 21, 2006 1.948 1.957 1.945 1.957 435,150 +0.00(+0.16%)
Mar 20, 2006 1.932 1.954 1.932 1.954 666,912 +0.02(+0.81%)
Mar 17, 2006 1.939 1.939 1.929 1.939 340,788 +0.01(+0.49%)
Mar 16, 2006 1.920 1.932 1.913 1.929 447,264 +0.02(+0.82%)
Mar 15, 2006 1.920 1.923 1.910 1.913 827,583 -0.01(-0.49%)
Mar 14, 2006 1.901 1.923 1.898 1.923 576,375 +0.02(+0.99%)
Mar 13, 2006 1.907 1.910 1.895 1.904 823,757 -0.00(-0.16%)
Mar 10, 2006 1.917 1.917 1.898 1.907 794,747 -0.00(-0.16%)
Mar 09, 2006 1.913 1.923 1.901 1.910 889,747 +0.00(+0.16%)
Mar 08, 2006 1.913 1.926 1.898 1.907 974,546 -0.01(-0.65%)
Mar 07, 2006 1.932 1.939 1.917 1.920 669,143 -0.01(-0.65%)
Mar 06, 2006 1.961 1.964 1.932 1.932 360,553 -0.03(-1.44%)
Mar 03, 2006 1.989 1.989 1.951 1.961 616,224 -0.03(-1.26%)
Mar 02, 2006 1.982 1.986 1.973 1.986 452,046 +0.01(+0.32%)
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.