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 )

3.760 -0.010 (-0.27%)
Streaming Delayed Price Updated: 2:40 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, 2008 1.907 1.907 1.885 1.888 404,511 -0.01(-0.33%)
May 29, 2008 1.907 1.926 1.895 1.895 1,005,048 -0.02(-1.15%)
May 28, 2008 1.873 1.923 1.870 1.917 1,079,553 +0.04(+2.00%)
May 27, 2008 1.863 1.882 1.863 1.879 452,330 +0.01(+0.67%)
May 26, 2008 1.860 1.870 1.857 1.866 0 +0.00(+0.00%)
May 23, 2008 1.860 1.870 1.857 1.866 414,515 +0.00(+0.00%)
May 22, 2008 1.860 1.873 1.854 1.866 818,041 +0.00(+0.17%)
May 21, 2008 1.866 1.873 1.854 1.863 481,809 -0.02(-1.00%)
May 20, 2008 1.866 1.885 1.860 1.882 675,363 +0.02(+0.84%)
May 19, 2008 1.876 1.885 1.860 1.866 1,459,157 -0.01(-0.67%)
May 16, 2008 1.863 1.879 1.863 1.879 687,461 +0.01(+0.50%)
May 15, 2008 1.882 1.882 1.866 1.870 768,600 -0.02(-1.00%)
May 14, 2008 1.863 1.888 1.863 1.888 671,735 +0.02(+1.18%)
May 13, 2008 1.866 1.885 1.854 1.866 1,259,574 -0.01(-0.34%)
May 12, 2008 1.907 1.907 1.873 1.873 914,020 -0.03(-1.65%)
May 09, 2008 1.901 1.910 1.898 1.904 188,724 -0.01(-0.33%)
May 08, 2008 1.888 1.910 1.888 1.910 291,898 +0.01(+0.66%)
May 07, 2008 1.876 1.898 1.876 1.898 331,976 +0.02(+0.83%)
May 06, 2008 1.866 1.895 1.866 1.882 996,670 -0.00(-0.17%)
May 05, 2008 1.923 1.923 1.873 1.885 985,786 -0.03(-1.48%)
May 02, 2008 1.907 1.932 1.901 1.913 803,916 +0.01(+0.33%)
May 01, 2008 1.888 1.926 1.888 1.907 588,215 +0.01(+0.33%)
Apr 30, 2008 1.873 1.904 1.872 1.901 656,404 +0.03(+1.34%)
Apr 29, 2008 1.866 1.876 1.854 1.876 459,009 +0.02(+0.84%)
Apr 28, 2008 1.866 1.866 1.857 1.860 566,209 +0.01(+0.51%)
Apr 25, 2008 1.892 1.892 1.851 1.851 854,875 -0.04(-1.99%)
Apr 24, 2008 1.851 1.888 1.844 1.888 1,201,774 +0.02(+1.01%)
Apr 23, 2008 1.826 1.870 1.826 1.870 652,509 +0.04(+2.41%)
Apr 22, 2008 1.838 1.873 1.826 1.826 1,167,144 -0.03(-1.52%)
Apr 21, 2008 1.844 1.870 1.838 1.854 536,344 +0.01(+0.51%)
Apr 18, 2008 1.829 1.854 1.826 1.844 313,684 +0.02(+0.86%)
Apr 17, 2008 1.813 1.835 1.813 1.829 318,240 +0.00(+0.00%)
Apr 16, 2008 1.841 1.841 1.819 1.829 418,841 -0.03(-1.35%)
Apr 15, 2008 1.835 1.854 1.819 1.854 583,867 +0.01(+0.51%)
Apr 14, 2008 1.882 1.882 1.835 1.844 564,557 -0.02(-1.01%)
Apr 11, 2008 1.848 1.879 1.832 1.863 724,613 +0.01(+0.68%)
Apr 10, 2008 1.851 1.853 1.844 1.851 303,977 +0.01(+0.51%)
Apr 09, 2008 1.835 1.844 1.835 1.841 345,697 +0.00(+0.17%)
Apr 08, 2008 1.810 1.838 1.810 1.838 462,088 -0.01(-0.34%)
Apr 07, 2008 1.791 1.848 1.775 1.844 1,842,542 +0.06(+3.34%)
Apr 04, 2008 1.807 1.807 1.775 1.785 423,518 -0.01(-0.35%)
Apr 03, 2008 1.794 1.816 1.791 1.791 473,099 -0.02(-1.04%)
Apr 02, 2008 1.791 1.810 1.782 1.810 404,865 +0.01(+0.52%)
Apr 01, 2008 1.788 1.807 1.788 1.801 442,801 +0.03(+1.41%)
Mar 31, 2008 1.772 1.797 1.769 1.775 247,815 +0.03(+1.43%)
Mar 28, 2008 1.816 1.823 1.750 1.750 1,050,814 -0.04(-2.28%)
Mar 27, 2008 1.832 1.848 1.791 1.791 378,007 -0.03(-1.38%)
Mar 26, 2008 1.782 1.826 1.775 1.816 824,194 +0.03(+1.76%)
Mar 25, 2008 1.766 1.804 1.760 1.785 459,904 +0.02(+1.07%)
Mar 24, 2008 1.766 1.775 1.757 1.766 453,815 -0.00(-0.18%)
Mar 21, 2008 1.719 1.769 1.713 1.769 599,328 +0.00(+0.00%)
Mar 20, 2008 1.719 1.769 1.713 1.769 599,328 +0.06(+3.30%)
Mar 19, 2008 1.735 1.775 1.710 1.713 1,350,404 -0.02(-0.91%)
Mar 18, 2008 1.719 1.738 1.706 1.728 593,475 +0.00(+0.00%)
Mar 17, 2008 1.750 1.750 1.710 1.728 469,267 -0.04(-2.13%)
Mar 14, 2008 1.754 1.766 1.744 1.766 501,523 +0.00(+0.00%)
Mar 13, 2008 1.772 1.772 1.738 1.766 687,534 -0.00(-0.18%)
Mar 12, 2008 1.760 1.775 1.754 1.769 597,415 +0.01(+0.36%)
Mar 11, 2008 1.766 1.769 1.747 1.763 431,494 +0.02(+0.90%)
Mar 10, 2008 1.760 1.763 1.741 1.747 398,489 -0.02(-1.24%)
Mar 07, 2008 1.741 1.772 1.741 1.769 386,869 +0.02(+1.08%)
Mar 06, 2008 1.775 1.777 1.741 1.750 1,382,290 -0.03(-1.41%)
Mar 05, 2008 1.794 1.813 1.775 1.775 801,238 -0.03(-1.39%)
Mar 04, 2008 1.656 1.829 1.656 1.801 475,688 -0.02(-1.20%)
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.