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 )

3.753 -0.017 (-0.46%)
Streaming Delayed Price Updated: 2:10 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, 2018 2.892 2.904 2.892 2.892 601,870 -0.01(-0.21%)
May 30, 2018 2.892 2.910 2.892 2.898 389,480 +0.01(+0.21%)
May 29, 2018 2.898 2.898 2.880 2.892 465,499 -0.01(-0.42%)
May 25, 2018 2.904 2.904 2.904 0 +0.01(+0.21%)
May 24, 2018 2.916 2.922 2.892 2.898 498,234 -0.01(-0.49%)
May 23, 2018 2.918 2.921 2.906 2.912 333,695 -0.01(-0.41%)
May 22, 2018 2.931 2.937 2.912 2.924 355,779 -0.01(-0.21%)
May 21, 2018 2.924 2.935 2.918 2.931 279,139 +0.01(+0.21%)
May 18, 2018 2.918 2.931 2.912 2.924 210,769 +0.01(+0.21%)
May 17, 2018 2.918 2.931 2.912 2.918 389,447 -0.01(-0.21%)
May 16, 2018 2.906 2.924 2.900 2.924 366,790 +0.02(+0.83%)
May 15, 2018 2.924 2.924 2.894 2.900 434,663 -0.03(-1.03%)
May 14, 2018 2.931 2.937 2.924 2.931 191,593 +0.00(+0.00%)
May 11, 2018 2.918 2.931 2.918 2.931 387,295 +0.01(+0.21%)
May 10, 2018 2.931 2.931 2.915 2.924 329,597 -0.01(-0.21%)
May 09, 2018 2.931 2.937 2.924 2.931 459,731 -0.01(-0.21%)
May 08, 2018 2.943 2.943 2.924 2.937 458,066 -0.01(-0.21%)
May 07, 2018 2.937 2.943 2.924 2.943 745,749 +0.01(+0.41%)
May 04, 2018 2.937 2.937 2.924 2.931 287,993 -0.01(-0.21%)
May 03, 2018 2.943 2.946 2.924 2.937 411,268 +0.00(+0.00%)
May 02, 2018 2.937 2.949 2.924 2.937 901,790 +0.00(+0.00%)
May 01, 2018 2.937 2.943 2.931 2.937 646,704 +0.01(+0.21%)
Apr 30, 2018 2.918 2.937 2.912 2.931 682,950 +0.02(+0.62%)
Apr 27, 2018 2.912 2.924 2.912 2.912 555,220 +0.00(+0.00%)
Apr 26, 2018 2.906 2.918 2.906 2.912 671,635 +0.00(+0.00%)
Apr 25, 2018 2.894 2.912 2.888 2.912 686,995 +0.01(+0.42%)
Apr 24, 2018 2.894 2.900 2.888 2.900 548,289 +0.01(+0.42%)
Apr 23, 2018 2.882 2.894 2.876 2.888 469,633 +0.00(+0.00%)
Apr 20, 2018 2.894 2.900 2.888 2.888 428,154 -0.01(-0.21%)
Apr 19, 2018 2.900 2.906 2.888 2.894 380,144 -0.01(-0.49%)
Apr 18, 2018 2.920 2.920 2.902 2.908 454,824 -0.01(-0.21%)
Apr 17, 2018 2.908 2.920 2.908 2.914 314,041 +0.01(+0.21%)
Apr 16, 2018 2.896 2.926 2.896 2.908 348,392 +0.01(+0.21%)
Apr 13, 2018 2.890 2.902 2.890 2.902 338,371 +0.01(+0.42%)
Apr 12, 2018 2.902 2.914 2.890 2.890 565,416 -0.01(-0.41%)
Apr 11, 2018 2.902 2.908 2.896 2.902 367,088 -0.01(-0.21%)
Apr 10, 2018 2.902 2.908 2.896 2.908 337,507 +0.01(+0.41%)
Apr 09, 2018 2.896 2.908 2.896 2.896 226,347 +0.01(+0.21%)
Apr 06, 2018 2.884 2.902 2.884 2.890 296,814 +0.00(+0.00%)
Apr 05, 2018 2.896 2.902 2.884 2.890 543,810 -0.01(-0.41%)
Apr 04, 2018 2.896 2.902 2.884 2.902 477,650 +0.00(+0.00%)
Apr 03, 2018 2.890 2.902 2.890 2.902 341,780 +0.01(+0.21%)
Apr 02, 2018 2.902 2.902 2.884 2.896 453,304 +0.01(+0.21%)
Mar 29, 2018 2.890 2.890 2.890 0 +0.00(+0.00%)
Mar 28, 2018 2.878 2.908 2.878 2.890 398,958 +0.01(+0.42%)
Mar 27, 2018 2.884 2.890 2.872 2.878 300,991 -0.01(-0.21%)
Mar 26, 2018 2.872 2.890 2.869 2.884 522,185 +0.02(+0.63%)
Mar 23, 2018 2.902 2.908 2.860 2.866 503,772 -0.03(-1.04%)
Mar 22, 2018 2.896 2.896 2.884 2.896 332,087 +0.00(+0.14%)
Mar 21, 2018 2.904 2.904 2.887 2.893 341,037 -0.01(-0.41%)
Mar 20, 2018 2.904 2.904 2.893 2.904 245,774 +0.00(+0.00%)
Mar 19, 2018 2.910 2.916 2.899 2.904 336,735 -0.01(-0.41%)
Mar 16, 2018 2.922 2.928 2.910 2.916 294,439 -0.01(-0.41%)
Mar 15, 2018 2.928 2.934 2.916 2.928 323,531 +0.00(+0.00%)
Mar 14, 2018 2.922 2.928 2.922 2.928 238,923 +0.00(+0.00%)
Mar 13, 2018 2.940 2.943 2.922 2.928 306,641 -0.01(-0.41%)
Mar 12, 2018 2.940 2.946 2.934 2.940 482,946 +0.00(+0.00%)
Mar 09, 2018 2.928 2.940 2.925 2.940 263,218 +0.02(+0.61%)
Mar 08, 2018 2.922 2.928 2.913 2.922 398,408 +0.00(+0.00%)
Mar 07, 2018 2.922 2.899 2.922 319,830 +0.01(+0.21%)
Mar 06, 2018 2.910 2.922 2.904 2.916 246,202 +0.01(+0.21%)
Mar 05, 2018 2.910 2.910 2.899 2.910 571,971 -0.01(-0.20%)
Mar 02, 2018 2.899 2.916 2.887 2.916 457,759 +0.01(+0.41%)
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.