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 )

3.755 -0.015 (-0.40%)
Streaming Delayed Price Updated: 3:10 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, 2012 2.359 2.367 2.336 2.367 630,179 +0.00(+0.16%)
May 30, 2012 2.371 2.378 2.355 2.363 457,864 -0.03(-1.12%)
May 29, 2012 2.397 2.401 2.375 2.390 499,251 -0.00(-0.16%)
May 25, 2012 2.397 2.401 2.367 2.394 435,049 -0.00(-0.16%)
May 24, 2012 2.359 2.397 2.355 2.397 572,024 +0.04(+1.62%)
May 23, 2012 2.344 2.371 2.340 2.359 928,137 -0.00(-0.16%)
May 22, 2012 2.359 2.375 2.352 2.363 438,802 +0.01(+0.49%)
May 21, 2012 2.325 2.363 2.324 2.352 748,758 +0.01(+0.49%)
May 18, 2012 2.336 2.344 2.313 2.340 675,801 +0.01(+0.33%)
May 17, 2012 2.413 2.417 2.325 2.333 1,018,314 -0.08(-3.17%)
May 16, 2012 2.417 2.436 2.409 2.409 644,080 -0.00(-0.12%)
May 15, 2012 2.419 2.427 2.400 2.412 802,824 -0.03(-1.09%)
May 14, 2012 2.416 2.438 2.397 2.438 672,529 +0.02(+0.78%)
May 11, 2012 2.412 2.435 2.412 2.419 529,722 +0.01(+0.31%)
May 10, 2012 2.427 2.427 2.408 2.412 532,243 +0.00(+0.16%)
May 09, 2012 2.419 2.431 2.408 2.408 414,709 -0.03(-1.09%)
May 08, 2012 2.423 2.446 2.412 2.435 549,363 -0.01(-0.31%)
May 07, 2012 2.427 2.442 2.423 2.442 320,909 +0.02(+0.63%)
May 04, 2012 2.438 2.450 2.419 2.427 425,178 -0.03(-1.39%)
May 03, 2012 2.427 2.461 2.419 2.461 619,909 +0.03(+1.41%)
May 02, 2012 2.419 2.438 2.419 2.427 427,528 -0.01(-0.47%)
May 01, 2012 2.408 2.446 2.400 2.438 479,620 +0.03(+1.26%)
Apr 30, 2012 2.419 2.431 2.400 2.408 625,608 -0.02(-0.62%)
Apr 27, 2012 2.438 2.446 2.416 2.423 418,103 -0.02(-0.62%)
Apr 26, 2012 2.408 2.442 2.408 2.438 354,088 +0.03(+1.10%)
Apr 25, 2012 2.431 2.431 2.400 2.412 655,280 -0.01(-0.47%)
Apr 24, 2012 2.446 2.446 2.404 2.423 719,952 -0.02(-0.93%)
Apr 23, 2012 2.416 2.446 2.400 2.446 731,995 +0.03(+1.26%)
Apr 20, 2012 2.378 2.419 2.378 2.416 448,361 +0.04(+1.59%)
Apr 19, 2012 2.389 2.389 2.366 2.378 396,036 -0.01(-0.48%)
Apr 18, 2012 2.397 2.404 2.378 2.389 595,635 -0.01(-0.43%)
Apr 17, 2012 2.392 2.403 2.377 2.399 701,720 +0.02(+0.63%)
Apr 16, 2012 2.369 2.392 2.362 2.384 501,120 +0.02(+0.80%)
Apr 13, 2012 2.339 2.377 2.335 2.366 804,292 +0.03(+1.13%)
Apr 12, 2012 2.347 2.354 2.320 2.339 1,202,933 -0.03(-1.11%)
Apr 11, 2012 2.347 2.369 2.343 2.366 836,904 +0.02(+0.80%)
Apr 10, 2012 2.332 2.354 2.332 2.347 655,298 +0.00(+0.00%)
Apr 09, 2012 2.317 2.358 2.279 2.347 602,954 -0.00(-0.16%)
Apr 05, 2012 2.335 2.358 2.335 2.350 549,272 +0.00(+0.16%)
Apr 04, 2012 2.324 2.354 2.324 2.347 580,702 +0.00(+0.00%)
Apr 03, 2012 2.339 2.362 2.339 2.347 561,288 -0.01(-0.32%)
Apr 02, 2012 2.320 2.354 2.320 2.354 822,547 +0.03(+1.46%)
Mar 30, 2012 2.343 2.354 2.313 2.320 1,716,486 -0.01(-0.48%)
Mar 29, 2012 2.343 2.366 2.332 2.332 1,065,182 -0.02(-0.96%)
Mar 28, 2012 2.377 2.382 2.347 2.354 1,147,929 -0.03(-1.26%)
Mar 27, 2012 2.366 2.384 2.366 2.384 948,109 +0.02(+0.80%)
Mar 26, 2012 2.366 2.384 2.362 2.366 513,027 +0.00(+0.00%)
Mar 23, 2012 2.354 2.373 2.347 2.366 670,728 +0.00(+0.16%)
Mar 22, 2012 2.362 2.377 2.354 2.362 840,052 +0.00(+0.16%)
Mar 21, 2012 2.381 2.399 2.357 2.358 1,169,998 -0.03(-1.07%)
Mar 20, 2012 2.372 2.402 2.368 2.383 646,556 +0.01(+0.31%)
Mar 19, 2012 2.380 2.395 2.361 2.376 406,829 +0.00(+0.00%)
Mar 16, 2012 2.376 2.402 2.368 2.376 477,506 -0.01(-0.31%)
Mar 15, 2012 2.368 2.387 2.361 2.383 1,086,156 +0.01(+0.47%)
Mar 14, 2012 2.361 2.376 2.357 2.372 1,244,810 -0.02(-0.94%)
Mar 13, 2012 2.368 2.395 2.368 2.395 750,079 +0.02(+0.79%)
Mar 12, 2012 2.357 2.391 2.357 2.376 821,379 +0.00(+0.16%)
Mar 09, 2012 2.365 2.402 2.365 2.372 720,983 -0.01(-0.31%)
Mar 08, 2012 2.372 2.395 2.368 2.380 592,385 +0.00(+0.16%)
Mar 07, 2012 2.316 2.376 2.316 2.376 707,745 +0.07(+2.92%)
Mar 06, 2012 2.354 2.357 2.309 2.309 1,236,156 -0.05(-2.06%)
Mar 05, 2012 2.410 2.410 2.354 2.357 977,304 -0.05(-2.02%)
Mar 02, 2012 2.413 2.425 2.383 2.406 1,250,180 +0.00(+0.00%)
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.