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%)
Official Closing Price Updated: 4:00 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, 2019 3.189 3.202 3.163 3.169 762,072 -0.02(-0.61%)
May 30, 2019 3.202 3.215 3.182 3.189 893,663 -0.01(-0.20%)
May 29, 2019 3.208 3.221 3.195 3.195 680,145 -0.02(-0.61%)
May 28, 2019 3.234 3.234 3.208 3.215 333,602 -0.02(-0.60%)
May 24, 2019 3.208 3.234 3.208 3.234 276,614 +0.03(+0.81%)
May 23, 2019 3.195 3.208 3.182 3.208 232,664 +0.02(+0.59%)
May 22, 2019 3.209 3.209 3.180 3.189 466,067 -0.01(-0.20%)
May 21, 2019 3.189 3.206 3.183 3.196 310,421 +0.01(+0.41%)
May 20, 2019 3.183 3.190 3.170 3.183 257,589 +0.00(+0.00%)
May 17, 2019 3.196 3.196 3.183 3.183 176,998 -0.01(-0.20%)
May 16, 2019 3.183 3.202 3.183 3.189 335,695 +0.01(+0.20%)
May 15, 2019 3.196 3.202 3.173 3.183 539,672 -0.01(-0.40%)
May 14, 2019 3.196 3.209 3.196 3.196 173,164 -0.01(-0.20%)
May 13, 2019 3.189 3.202 3.176 3.202 259,572 +0.01(+0.20%)
May 10, 2019 3.202 3.209 3.189 3.196 210,079 -0.01(-0.40%)
May 09, 2019 3.215 3.228 3.196 3.209 220,045 -0.01(-0.20%)
May 08, 2019 3.222 3.222 3.189 3.215 291,203 +0.01(+0.40%)
May 07, 2019 3.234 3.241 3.202 3.202 375,788 -0.04(-1.20%)
May 06, 2019 3.241 3.247 3.228 3.241 242,099 -0.01(-0.40%)
May 03, 2019 3.273 3.280 3.254 3.254 208,688 -0.01(-0.20%)
May 02, 2019 3.254 3.281 3.251 3.260 560,896 +0.01(+0.20%)
May 01, 2019 3.234 3.260 3.227 3.254 315,343 +0.02(+0.60%)
Apr 30, 2019 3.202 3.234 3.196 3.234 497,707 +0.03(+1.01%)
Apr 29, 2019 3.196 3.209 3.189 3.202 216,500 +0.01(+0.41%)
Apr 26, 2019 3.183 3.196 3.183 3.189 206,524 +0.01(+0.20%)
Apr 25, 2019 3.196 3.196 3.183 3.183 718,099 -0.02(-0.61%)
Apr 24, 2019 3.202 3.215 3.196 3.202 385,748 +0.00(+0.00%)
Apr 23, 2019 3.189 3.222 3.189 3.202 264,579 +0.01(+0.41%)
Apr 22, 2019 3.176 3.196 3.176 3.189 235,425 +0.01(+0.41%)
Apr 18, 2019 3.202 3.202 3.157 3.176 781,885 -0.02(-0.61%)
Apr 17, 2019 3.196 3.201 3.183 3.196 316,757 -0.01(-0.22%)
Apr 16, 2019 3.203 3.206 3.187 3.203 222,747 +0.00(+0.00%)
Apr 15, 2019 3.190 3.209 3.171 3.203 257,047 +0.02(+0.61%)
Apr 12, 2019 3.196 3.203 3.183 3.183 165,129 +0.00(+0.00%)
Apr 11, 2019 3.196 3.200 3.180 3.183 585,260 -0.01(-0.40%)
Apr 10, 2019 3.164 3.203 3.158 3.196 631,523 +0.03(+1.02%)
Apr 09, 2019 3.190 3.190 3.145 3.164 345,806 -0.03(-0.81%)
Apr 08, 2019 3.177 3.195 3.164 3.190 197,365 +0.01(+0.40%)
Apr 05, 2019 3.183 3.190 3.164 3.177 198,715 -0.01(-0.20%)
Apr 04, 2019 3.151 3.183 3.151 3.183 419,006 +0.03(+1.02%)
Apr 03, 2019 3.126 3.151 3.126 3.151 862,787 +0.02(+0.62%)
Apr 02, 2019 3.119 3.132 3.119 3.132 293,787 +0.01(+0.41%)
Apr 01, 2019 3.119 3.132 3.113 3.119 244,681 +0.01(+0.41%)
Mar 29, 2019 3.106 3.113 3.106 3.106 602,054 +0.00(+0.00%)
Mar 28, 2019 3.119 3.119 3.102 3.106 263,332 +0.00(+0.00%)
Mar 27, 2019 3.119 3.126 3.100 3.106 410,334 -0.01(-0.41%)
Mar 26, 2019 3.119 3.132 3.107 3.119 324,336 +0.01(+0.41%)
Mar 25, 2019 3.100 3.106 3.084 3.106 231,688 +0.00(+0.00%)
Mar 22, 2019 3.100 3.106 3.100 3.106 151,291 +0.01(+0.21%)
Mar 21, 2019 3.106 3.119 3.093 3.100 226,565 -0.01(-0.23%)
Mar 20, 2019 3.101 3.113 3.088 3.107 715,586 +0.01(+0.41%)
Mar 19, 2019 3.145 3.145 3.088 3.094 405,308 -0.02(-0.62%)
Mar 18, 2019 3.101 3.120 3.101 3.113 218,081 +0.01(+0.41%)
Mar 15, 2019 3.107 3.113 3.101 3.101 257,471 -0.03(-0.82%)
Mar 14, 2019 3.126 3.133 3.107 3.126 214,804 +0.00(+0.00%)
Mar 13, 2019 3.107 3.126 3.102 3.126 220,751 +0.03(+0.82%)
Mar 12, 2019 3.081 3.101 3.081 3.101 177,635 +0.01(+0.41%)
Mar 11, 2019 3.101 3.113 3.088 3.088 194,137 -0.01(-0.41%)
Mar 08, 2019 3.062 3.101 3.062 3.101 178,634 +0.00(+0.00%)
Mar 07, 2019 3.081 3.101 3.075 3.101 202,517 +0.02(+0.62%)
Mar 06, 2019 3.107 3.107 3.081 3.081 185,905 -0.03(-0.82%)
Mar 05, 2019 3.101 3.107 3.101 3.107 186,296 +0.01(+0.41%)
Mar 04, 2019 3.094 3.107 3.094 3.094 414,187 +0.01(+0.21%)
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.