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: 2:54 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 29, 2009 1.537 1.540 1.496 1.525 851,916 +0.00(+0.00%)
May 28, 2009 1.537 1.537 1.506 1.525 958,450 -0.01(-0.82%)
May 27, 2009 1.521 1.553 1.493 1.537 781,823 +0.03(+2.08%)
May 26, 2009 1.490 1.515 1.484 1.506 629,081 +0.02(+1.05%)
May 22, 2009 1.484 1.498 1.477 1.490 411,464 +0.02(+1.28%)
May 21, 2009 1.474 1.499 1.459 1.471 572,336 -0.02(-1.05%)
May 20, 2009 1.506 1.512 1.462 1.487 614,770 +0.00(+0.21%)
May 19, 2009 1.468 1.512 1.459 1.484 806,527 +0.02(+1.07%)
May 18, 2009 1.396 1.468 1.396 1.468 1,050,798 +0.07(+5.17%)
May 15, 2009 1.459 1.459 1.396 1.396 974,364 -0.07(-4.91%)
May 14, 2009 1.452 1.474 1.427 1.468 742,472 +0.03(+1.74%)
May 13, 2009 1.477 1.503 1.430 1.443 883,569 -0.05(-3.16%)
May 12, 2009 1.481 1.514 1.456 1.490 641,262 +0.01(+0.85%)
May 11, 2009 1.631 1.631 1.471 1.477 484,031 -0.02(-1.26%)
May 08, 2009 1.481 1.515 1.465 1.496 554,624 +0.01(+0.85%)
May 07, 2009 1.477 1.503 1.452 1.484 807,486 +0.00(+0.21%)
May 06, 2009 1.459 1.490 1.434 1.481 776,659 +0.04(+3.06%)
May 05, 2009 1.424 1.449 1.424 1.437 540,980 +0.02(+1.10%)
May 04, 2009 1.427 1.449 1.412 1.421 896,168 +0.01(+0.89%)
May 01, 2009 1.399 1.424 1.399 1.408 771,979 +0.01(+0.90%)
Apr 30, 2009 1.371 1.412 1.371 1.396 852,608 +0.02(+1.60%)
Apr 29, 2009 1.380 1.396 1.365 1.374 739,007 +0.00(+0.23%)
Apr 28, 2009 1.368 1.390 1.367 1.371 659,707 -0.00(-0.23%)
Apr 27, 2009 1.355 1.377 1.355 1.374 755,498 +0.02(+1.62%)
Apr 24, 2009 1.371 1.371 1.349 1.352 522,321 -0.01(-0.46%)
Apr 23, 2009 1.352 1.358 1.339 1.358 605,621 +0.01(+0.46%)
Apr 22, 2009 1.324 1.369 1.321 1.352 1,176,555 +0.02(+1.41%)
Apr 21, 2009 1.412 1.412 1.308 1.333 699,543 +0.01(+0.47%)
Apr 20, 2009 1.336 1.346 1.311 1.327 837,032 -0.02(-1.17%)
Apr 17, 2009 1.330 1.355 1.327 1.343 702,954 +0.02(+1.18%)
Apr 16, 2009 1.339 1.352 1.327 1.327 402,072 -0.01(-0.94%)
Apr 15, 2009 1.305 1.343 1.305 1.339 659,541 +0.00(+0.23%)
Apr 14, 2009 1.258 1.343 1.258 1.336 792,946 +0.02(+1.43%)
Apr 13, 2009 1.258 1.327 1.223 1.317 808,423 +0.00(+0.00%)
Apr 09, 2009 1.302 1.321 1.302 1.317 522,553 +0.03(+2.44%)
Apr 08, 2009 1.277 1.286 1.245 1.286 918,432 +0.00(+0.24%)
Apr 07, 2009 1.239 1.283 1.239 1.283 433,008 +0.02(+1.24%)
Apr 06, 2009 1.277 1.305 1.267 1.267 500,028 -0.03(-2.65%)
Apr 03, 2009 1.305 1.318 1.296 1.302 611,069 -0.02(-1.19%)
Apr 02, 2009 1.311 1.324 1.308 1.317 569,075 +0.01(+0.72%)
Apr 01, 2009 1.289 1.308 1.280 1.308 427,955 +0.00(+0.24%)
Mar 31, 2009 1.296 1.321 1.270 1.305 763,289 +0.03(+2.72%)
Mar 30, 2009 1.305 1.305 1.255 1.270 768,265 -0.04(-3.11%)
Mar 26, 2009 1.317 1.329 1.302 1.311 817,853 +0.00(+0.00%)
Mar 25, 2009 1.321 1.324 1.289 1.311 598,314 +0.00(+0.24%)
Mar 24, 2009 1.321 1.321 1.293 1.308 448,533 -0.01(-0.71%)
Mar 23, 2009 1.299 1.324 1.289 1.317 1,014,446 +0.04(+3.45%)
Mar 20, 2009 1.264 1.296 1.258 1.274 450,962 +0.01(+0.74%)
Mar 19, 2009 1.270 1.274 1.223 1.264 433,371 -0.00(-0.25%)
Mar 18, 2009 1.264 1.283 1.220 1.267 579,674 +0.02(+1.51%)
Mar 17, 2009 1.255 1.258 1.220 1.248 509,097 -0.00(-0.25%)
Mar 16, 2009 1.270 1.277 1.233 1.252 861,869 +0.03(+2.83%)
Mar 13, 2009 1.245 1.252 1.211 1.217 0 -0.03(-2.27%)
Mar 12, 2009 1.186 1.245 1.179 1.245 648,731 +0.06(+5.03%)
Mar 11, 2009 1.117 1.192 1.112 1.186 613,192 +0.07(+6.18%)
Mar 10, 2009 1.035 1.142 1.035 1.117 755,874 +0.09(+9.20%)
Mar 09, 2009 1.054 1.085 1.013 1.023 758,134 -0.06(-5.78%)
Mar 06, 2009 1.123 1.148 1.048 1.085 0 -0.04(-3.89%)
Mar 05, 2009 1.154 1.173 1.107 1.129 490,225 -0.05(-4.51%)
Mar 04, 2009 1.208 1.211 1.173 1.183 750,126 +0.02(+1.34%)
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.