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 )

3.750 -0.020 (-0.53%)
Streaming Delayed Price Updated: 2:55 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, 2017 2.940 2.946 2.929 2.929 520,434 -0.01(-0.39%)
May 30, 2017 2.935 2.957 2.935 2.940 490,032 +0.00(+0.00%)
May 26, 2017 2.940 2.946 2.935 2.940 278,044 +0.00(+0.00%)
May 25, 2017 2.940 2.957 2.940 2.940 477,268 -0.01(-0.19%)
May 24, 2017 2.923 2.946 2.918 2.946 553,651 +0.02(+0.78%)
May 23, 2017 2.923 2.923 2.918 2.923 333,180 +0.01(+0.39%)
May 22, 2017 2.918 2.929 2.912 2.912 514,576 -0.01(-0.19%)
May 19, 2017 2.918 2.952 2.918 2.918 504,592 +0.00(+0.00%)
May 18, 2017 2.918 2.928 2.906 2.918 354,461 -0.01(-0.19%)
May 17, 2017 2.940 2.946 2.918 2.923 490,296 -0.03(-0.95%)
May 16, 2017 2.946 2.951 2.940 2.951 277,801 +0.01(+0.19%)
May 15, 2017 2.940 2.951 2.940 2.946 215,621 +0.01(+0.38%)
May 12, 2017 2.917 2.940 2.917 2.934 570,356 +0.00(+0.00%)
May 11, 2017 2.934 2.940 2.906 2.934 896,848 +0.00(+0.00%)
May 10, 2017 2.934 2.946 2.929 2.934 443,611 -0.01(-0.19%)
May 09, 2017 2.929 2.940 2.927 2.940 241,693 +0.02(+0.58%)
May 08, 2017 2.929 2.934 2.923 2.923 267,691 -0.01(-0.19%)
May 05, 2017 2.923 2.934 2.923 2.929 773,096 +0.01(+0.19%)
May 04, 2017 2.934 2.934 2.912 2.923 775,690 -0.01(-0.38%)
May 03, 2017 2.951 2.951 2.929 2.934 780,317 -0.02(-0.57%)
May 02, 2017 2.946 2.951 2.946 2.951 283,712 +0.01(+0.19%)
May 01, 2017 2.946 2.963 2.946 2.946 507,072 -0.01(-0.19%)
Apr 28, 2017 2.934 2.951 2.934 2.951 465,569 +0.02(+0.58%)
Apr 27, 2017 2.929 2.940 2.929 2.934 351,788 +0.00(+0.00%)
Apr 26, 2017 2.929 2.934 2.923 2.934 561,315 +0.01(+0.19%)
Apr 25, 2017 2.940 2.943 2.929 2.929 533,602 -0.01(-0.19%)
Apr 24, 2017 2.940 2.946 2.929 2.934 681,530 +0.01(+0.19%)
Apr 21, 2017 2.940 2.946 2.929 2.929 1,639,828 -0.02(-0.76%)
Apr 20, 2017 2.917 2.963 2.917 2.951 1,843,660 +0.04(+1.36%)
Apr 19, 2017 2.917 2.929 2.912 2.912 620,452 -0.01(-0.18%)
Apr 18, 2017 2.906 2.920 2.906 2.917 1,076,185 +0.01(+0.19%)
Apr 17, 2017 2.900 2.912 2.900 2.912 859,070 +0.02(+0.58%)
Apr 13, 2017 2.900 2.912 2.895 2.895 1,057,876 -0.01(-0.39%)
Apr 12, 2017 2.889 2.906 2.884 2.906 1,122,282 +0.02(+0.78%)
Apr 11, 2017 2.867 2.889 2.867 2.884 817,481 +0.01(+0.19%)
Apr 10, 2017 2.867 2.884 2.850 2.878 311,546 +0.01(+0.39%)
Apr 07, 2017 2.856 2.882 2.856 2.867 966,897 +0.01(+0.39%)
Apr 06, 2017 2.844 2.861 2.839 2.856 698,538 +0.01(+0.20%)
Apr 05, 2017 2.827 2.853 2.827 2.850 1,908,384 +0.01(+0.40%)
Apr 04, 2017 2.833 2.839 2.827 2.839 651,943 +0.00(+0.00%)
Apr 03, 2017 2.839 2.839 2.827 2.839 701,292 +0.01(+0.40%)
Mar 31, 2017 2.833 2.854 2.824 2.827 898,138 -0.01(-0.40%)
Mar 30, 2017 2.827 2.839 2.827 2.839 664,979 +0.01(+0.40%)
Mar 29, 2017 2.822 2.833 2.820 2.827 549,276 +0.01(+0.40%)
Mar 28, 2017 2.811 2.833 2.811 2.816 731,044 +0.01(+0.20%)
Mar 27, 2017 2.811 2.822 2.805 2.811 645,658 -0.01(-0.20%)
Mar 24, 2017 2.822 2.827 2.811 2.816 441,037 -0.01(-0.20%)
Mar 23, 2017 2.827 2.827 2.811 2.822 919,774 -0.01(-0.40%)
Mar 22, 2017 2.811 2.833 2.805 2.833 438,743 +0.02(+0.81%)
Mar 21, 2017 2.816 2.827 2.794 2.810 756,169 -0.01(-0.40%)
Mar 20, 2017 2.810 2.821 2.804 2.821 882,896 +0.01(+0.40%)
Mar 17, 2017 2.816 2.821 2.810 2.810 909,725 -0.01(-0.20%)
Mar 16, 2017 2.816 2.827 2.810 2.816 379,895 +0.00(+0.00%)
Mar 15, 2017 2.794 2.827 2.788 2.816 602,323 +0.02(+0.80%)
Mar 14, 2017 2.788 2.799 2.782 2.794 906,192 -0.01(-0.20%)
Mar 13, 2017 2.810 2.810 2.791 2.799 611,595 -0.01(-0.40%)
Mar 10, 2017 2.816 2.821 2.799 2.810 678,421 +0.00(+0.00%)
Mar 09, 2017 2.821 2.822 2.799 2.810 1,407,299 -0.02(-0.79%)
Mar 08, 2017 2.838 2.841 2.821 2.833 1,290,476 -0.01(-0.39%)
Mar 07, 2017 2.849 2.861 2.833 2.844 755,933 -0.01(-0.39%)
Mar 06, 2017 2.861 2.869 2.849 2.855 647,961 -0.01(-0.39%)
Mar 03, 2017 2.877 2.883 2.861 2.866 401,986 -0.01(-0.39%)
Mar 02, 2017 2.894 2.900 2.877 2.877 312,595 -0.03(-1.15%)
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.