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: 3:04 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, 2013 2.601 2.609 2.564 2.564 781,374 -0.03(-1.11%)
May 30, 2013 2.609 2.638 2.593 2.593 501,466 +0.00(+0.00%)
May 29, 2013 2.651 2.660 2.593 2.593 674,222 -0.08(-3.08%)
May 28, 2013 2.716 2.721 2.675 2.675 345,775 -0.03(-1.22%)
May 24, 2013 2.700 2.716 2.688 2.708 347,070 +0.01(+0.30%)
May 23, 2013 2.700 2.708 2.696 2.700 268,372 -0.02(-0.61%)
May 22, 2013 2.716 2.725 2.708 2.716 452,290 +0.01(+0.29%)
May 21, 2013 2.684 2.713 2.680 2.709 339,844 +0.02(+0.76%)
May 20, 2013 2.688 2.692 2.676 2.688 316,611 -0.00(-0.15%)
May 17, 2013 2.696 2.709 2.692 2.692 512,767 +0.00(+0.00%)
May 16, 2013 2.705 2.709 2.684 2.692 480,102 +0.00(+0.15%)
May 15, 2013 2.676 2.709 2.655 2.688 603,238 -0.00(-0.15%)
May 13, 2013 2.692 2.717 2.668 2.692 276,742 -0.00(-0.15%)
May 10, 2013 2.692 2.705 2.684 2.696 428,661 +0.00(+0.15%)
May 09, 2013 2.692 2.696 2.672 2.692 250,857 +0.01(+0.30%)
May 08, 2013 2.692 2.696 2.668 2.684 370,314 -0.00(-0.15%)
May 07, 2013 2.672 2.700 2.664 2.688 510,694 +0.04(+1.55%)
May 06, 2013 2.684 2.684 2.647 2.647 368,826 +0.00(+0.00%)
May 03, 2013 2.696 2.676 2.647 2.647 476,175 -0.03(-1.07%)
May 02, 2013 2.688 2.705 2.676 2.676 445,585 -0.02(-0.76%)
May 01, 2013 2.713 2.713 2.680 2.696 458,893 -0.00(-0.15%)
Apr 30, 2013 2.705 2.717 2.692 2.700 465,231 -0.01(-0.30%)
Apr 29, 2013 2.709 2.717 2.700 2.709 435,824 +0.01(+0.46%)
Apr 26, 2013 2.696 2.713 2.692 2.696 359,221 +0.00(+0.15%)
Apr 25, 2013 2.684 2.705 2.680 2.692 227,505 +0.01(+0.46%)
Apr 24, 2013 2.700 2.700 2.664 2.680 485,956 -0.01(-0.46%)
Apr 23, 2013 2.655 2.700 2.652 2.692 754,992 +0.05(+1.86%)
Apr 22, 2013 2.664 2.664 2.643 2.643 362,413 -0.02(-0.77%)
Apr 19, 2013 2.664 2.664 2.651 2.664 471,424 +0.00(+0.12%)
Apr 18, 2013 2.647 2.664 2.639 2.661 434,690 +0.02(+0.66%)
Apr 17, 2013 2.635 2.660 2.635 2.643 363,139 -0.01(-0.48%)
Apr 16, 2013 2.652 2.664 2.652 2.656 369,916 +0.00(+0.00%)
Apr 15, 2013 2.652 2.660 2.636 2.656 585,700 -0.01(-0.31%)
Apr 12, 2013 2.656 2.668 2.627 2.664 598,625 +0.00(+0.00%)
Apr 11, 2013 2.656 2.664 2.648 2.664 456,531 +0.02(+0.61%)
Apr 10, 2013 2.636 2.664 2.627 2.648 871,309 +0.01(+0.46%)
Apr 09, 2013 2.623 2.640 2.611 2.636 586,354 +0.01(+0.47%)
Apr 08, 2013 2.607 2.623 2.603 2.623 510,911 +0.02(+0.62%)
Apr 05, 2013 2.575 2.611 2.570 2.607 290,615 +0.00(+0.16%)
Apr 04, 2013 2.591 2.619 2.591 2.603 476,894 +0.02(+0.63%)
Apr 03, 2013 2.583 2.595 2.575 2.587 436,180 -0.01(-0.47%)
Apr 02, 2013 2.583 2.611 2.579 2.599 676,134 +0.02(+0.63%)
Apr 01, 2013 2.583 2.595 2.570 2.583 654,116 -0.01(-0.31%)
Mar 28, 2013 2.599 2.611 2.579 2.591 877,753 -0.02(-0.78%)
Mar 27, 2013 2.607 2.611 2.587 2.611 519,745 -0.00(-0.16%)
Mar 26, 2013 2.595 2.623 2.595 2.615 458,611 +0.01(+0.39%)
Mar 25, 2013 2.619 2.623 2.595 2.605 466,681 -0.01(-0.47%)
Mar 22, 2013 2.627 2.627 2.615 2.617 404,505 -0.00(-0.08%)
Mar 21, 2013 2.599 2.623 2.591 2.619 471,094 +0.02(+0.78%)
Mar 20, 2013 2.587 2.607 2.562 2.599 851,268 +0.03(+1.11%)
Mar 19, 2013 2.566 2.615 2.566 2.570 793,778 -0.01(-0.47%)
Mar 18, 2013 2.514 2.583 2.514 2.583 522,462 +0.04(+1.60%)
Mar 15, 2013 2.599 2.599 2.518 2.542 1,027,932 -0.05(-2.04%)
Mar 14, 2013 2.623 2.631 2.595 2.595 494,290 -0.02(-0.93%)
Mar 13, 2013 2.603 2.627 2.587 2.619 754,387 +0.02(+0.61%)
Mar 12, 2013 2.628 2.632 2.599 2.603 474,043 -0.03(-1.08%)
Mar 11, 2013 2.624 2.632 2.613 2.632 452,718 +0.00(+0.15%)
Mar 08, 2013 2.616 2.628 2.603 2.628 351,232 +0.01(+0.31%)
Mar 07, 2013 2.603 2.620 2.595 2.620 563,279 +0.02(+0.93%)
Mar 06, 2013 2.620 2.628 2.591 2.595 684,013 -0.04(-1.38%)
Mar 05, 2013 2.595 2.632 2.595 2.632 565,830 +0.03(+1.09%)
Mar 04, 2013 2.587 2.616 2.587 2.603 749,113 +0.00(+0.16%)
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.