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: 2:37 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, 2014 2.712 2.716 2.703 2.708 302,803 +0.00(+0.00%)
May 29, 2014 2.708 2.712 2.703 2.708 206,095 +0.00(+0.16%)
May 28, 2014 2.712 2.716 2.699 2.703 367,868 -0.00(-0.16%)
May 27, 2014 2.708 2.721 2.699 2.708 627,695 +0.00(+0.00%)
May 23, 2014 2.694 2.708 2.708 2.708 546,784 +0.01(+0.45%)
May 22, 2014 2.699 2.703 2.694 2.695 290,466 -0.01(-0.28%)
May 21, 2014 2.699 2.708 2.694 2.703 437,093 -0.01(-0.22%)
May 20, 2014 2.705 2.709 2.696 2.709 416,846 +0.01(+0.33%)
May 19, 2014 2.683 2.705 2.683 2.700 584,811 +0.01(+0.33%)
May 16, 2014 2.696 2.696 2.692 2.692 525,593 -0.01(-0.33%)
May 15, 2014 2.696 2.722 2.692 2.700 712,493 +0.01(+0.33%)
May 14, 2014 2.700 2.709 2.692 2.692 586,407 -0.01(-0.33%)
May 13, 2014 2.705 2.722 2.692 2.700 802,166 -0.01(-0.33%)
May 12, 2014 2.727 2.731 2.700 2.709 879,239 -0.02(-0.65%)
May 09, 2014 2.705 2.736 2.700 2.727 2,210,942 +0.03(+0.98%)
May 08, 2014 2.674 2.709 2.668 2.700 3,209,870 +0.04(+1.32%)
May 07, 2014 2.665 2.665 2.661 2.665 294,443 +0.00(+0.00%)
May 06, 2014 2.661 2.665 2.652 2.665 369,014 +0.00(+0.17%)
May 05, 2014 2.661 2.665 2.652 2.661 412,864 +0.00(+0.08%)
May 02, 2014 2.661 2.665 2.652 2.658 435,848 -0.00(-0.08%)
May 01, 2014 2.656 2.665 2.656 2.661 437,827 +0.00(+0.17%)
Apr 30, 2014 2.661 2.665 2.656 2.656 379,179 -0.00(-0.17%)
Apr 29, 2014 2.661 2.665 2.652 2.661 489,319 +0.00(+0.00%)
Apr 28, 2014 2.661 2.665 2.652 2.661 545,707 +0.00(+0.17%)
Apr 25, 2014 2.661 2.661 2.647 2.656 354,691 -0.00(-0.17%)
Apr 24, 2014 2.674 2.674 2.647 2.661 538,774 +0.00(+0.00%)
Apr 23, 2014 2.652 2.665 2.649 2.661 310,784 +0.01(+0.33%)
Apr 22, 2014 2.643 2.652 2.639 2.652 492,703 +0.02(+0.67%)
Apr 21, 2014 2.643 2.647 2.633 2.634 641,977 -0.01(-0.33%)
Apr 17, 2014 2.647 2.643 2.643 2.643 609,887 -0.01(-0.50%)
Apr 16, 2014 2.656 2.656 2.643 2.656 355,418 +0.01(+0.50%)
Apr 15, 2014 2.656 2.656 2.643 2.643 544,114 -0.00(-0.06%)
Apr 14, 2014 2.649 2.653 2.631 2.645 394,900 -0.01(-0.33%)
Apr 11, 2014 2.640 2.653 2.631 2.653 299,542 +0.00(+0.17%)
Apr 10, 2014 2.653 2.653 2.640 2.649 207,288 +0.00(+0.00%)
Apr 09, 2014 2.653 2.658 2.649 2.649 454,018 -0.01(-0.33%)
Apr 08, 2014 2.631 2.662 2.627 2.658 842,833 +0.03(+1.00%)
Apr 07, 2014 2.614 2.636 2.614 2.631 847,770 +0.02(+0.67%)
Apr 04, 2014 2.623 2.627 2.614 2.614 465,419 -0.00(-0.17%)
Apr 03, 2014 2.614 2.623 2.614 2.618 571,524 +0.00(+0.17%)
Apr 02, 2014 2.636 2.640 2.614 2.614 977,741 -0.03(-1.00%)
Apr 01, 2014 2.645 2.649 2.636 2.640 477,876 -0.01(-0.50%)
Mar 31, 2014 2.627 2.653 2.623 2.653 1,016,525 +0.03(+1.17%)
Mar 28, 2014 2.623 2.631 2.618 2.623 533,830 +0.00(+0.00%)
Mar 27, 2014 2.618 2.623 2.614 2.623 473,519 +0.00(+0.08%)
Mar 26, 2014 2.631 2.631 2.618 2.620 445,206 -0.00(-0.08%)
Mar 25, 2014 2.623 2.631 2.623 2.623 560,130 +0.00(+0.00%)
Mar 24, 2014 2.618 2.627 2.614 2.623 258,496 -0.00(-0.17%)
Mar 21, 2014 2.614 2.631 2.614 2.627 557,560 +0.02(+0.67%)
Mar 20, 2014 2.609 2.618 2.605 2.609 391,356 +0.00(+0.00%)
Mar 19, 2014 2.627 2.631 2.609 2.609 366,853 -0.01(-0.39%)
Mar 18, 2014 2.620 2.624 2.615 2.620 664,199 +0.00(+0.17%)
Mar 17, 2014 2.615 2.620 2.607 2.615 524,153 +0.00(+0.17%)
Mar 14, 2014 2.602 2.615 2.602 2.611 555,615 +0.00(+0.17%)
Mar 13, 2014 2.620 2.620 2.598 2.607 571,566 -0.01(-0.33%)
Mar 12, 2014 2.598 2.615 2.594 2.615 620,727 +0.02(+0.67%)
Mar 11, 2014 2.624 2.624 2.594 2.598 1,080,927 -0.03(-1.16%)
Mar 10, 2014 2.598 2.633 2.598 2.628 802,457 +0.03(+1.34%)
Mar 07, 2014 2.637 2.637 2.594 2.594 643,721 -0.04(-1.65%)
Mar 06, 2014 2.642 2.642 2.628 2.637 589,238 +0.00(+0.17%)
Mar 05, 2014 2.663 2.663 2.633 2.633 427,201 -0.03(-0.98%)
Mar 04, 2014 2.650 2.672 2.650 2.659 639,787 +0.01(+0.33%)
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.