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: 4:10 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 29, 2020 3.307 3.314 3.286 3.300 345,454 -0.01(-0.21%)
May 28, 2020 3.307 3.329 3.283 3.307 491,624 +0.02(+0.64%)
May 27, 2020 3.244 3.286 3.237 3.286 756,474 +0.06(+1.74%)
May 26, 2020 3.223 3.230 3.202 3.230 349,556 +0.05(+1.55%)
May 22, 2020 3.153 3.202 3.149 3.181 338,206 +0.04(+1.12%)
May 21, 2020 3.146 3.167 3.139 3.146 498,948 -0.01(-0.22%)
May 20, 2020 3.132 3.160 3.117 3.153 563,874 +0.05(+1.64%)
May 19, 2020 3.081 3.112 3.081 3.102 433,504 +0.01(+0.45%)
May 18, 2020 3.060 3.109 3.060 3.088 830,938 +0.04(+1.38%)
May 15, 2020 3.032 3.060 3.025 3.046 400,967 +0.01(+0.23%)
May 14, 2020 3.046 3.053 2.997 3.039 1,529,433 -0.01(-0.46%)
May 13, 2020 3.095 3.102 3.039 3.053 1,590,281 -0.05(-1.58%)
May 12, 2020 3.081 3.123 3.081 3.102 451,686 +0.02(+0.68%)
May 11, 2020 3.081 3.084 3.067 3.081 392,983 -0.01(-0.23%)
May 08, 2020 3.081 3.088 3.070 3.088 1,568,797 +0.02(+0.68%)
May 07, 2020 3.060 3.083 3.053 3.067 537,458 +0.02(+0.69%)
May 06, 2020 3.060 3.060 3.018 3.046 425,569 +0.00(+0.00%)
May 05, 2020 3.060 3.074 3.039 3.046 511,929 +0.01(+0.23%)
May 04, 2020 3.011 3.039 2.990 3.039 501,338 +0.03(+1.16%)
May 01, 2020 3.046 3.046 3.000 3.004 846,025 -0.08(-2.49%)
Apr 30, 2020 3.060 3.081 3.032 3.081 407,455 +0.00(+0.00%)
Apr 29, 2020 3.039 3.081 3.025 3.081 390,865 +0.05(+1.61%)
Apr 28, 2020 3.011 3.032 2.997 3.032 370,719 +0.03(+0.93%)
Apr 27, 2020 2.969 3.018 2.969 3.004 294,623 +0.03(+1.18%)
Apr 24, 2020 3.004 3.018 2.962 2.969 414,423 -0.01(-0.47%)
Apr 23, 2020 3.039 3.046 2.955 2.983 1,105,400 -0.03(-1.16%)
Apr 22, 2020 2.997 3.060 2.990 3.018 575,155 +0.03(+0.99%)
Apr 21, 2020 2.995 2.995 2.926 2.988 930,423 -0.03(-1.15%)
Apr 20, 2020 3.016 3.044 2.976 3.023 683,080 +0.01(+0.23%)
Apr 17, 2020 3.044 3.106 3.009 3.016 1,212,474 +0.01(+0.23%)
Apr 16, 2020 3.009 3.023 2.967 3.009 1,576,446 +0.01(+0.46%)
Apr 15, 2020 3.023 3.044 2.967 2.995 916,752 -0.05(-1.59%)
Apr 14, 2020 3.092 3.141 3.044 3.044 795,251 -0.01(-0.23%)
Apr 13, 2020 3.050 3.078 2.946 3.050 792,967 +0.00(+0.00%)
Apr 09, 2020 3.023 3.224 3.023 3.050 2,501,972 +0.08(+2.80%)
Apr 08, 2020 2.898 3.023 2.898 2.967 1,461,817 +0.09(+3.13%)
Apr 07, 2020 2.884 2.953 2.877 2.877 1,016,743 +0.05(+1.72%)
Apr 06, 2020 2.759 2.888 2.752 2.829 586,075 +0.14(+5.15%)
Apr 03, 2020 2.773 2.787 2.669 2.690 1,559,225 -0.10(-3.72%)
Apr 02, 2020 2.725 2.815 2.704 2.794 1,505,721 +0.06(+2.28%)
Apr 01, 2020 2.849 2.849 2.669 2.732 1,545,646 -0.19(-6.41%)
Mar 31, 2020 2.905 2.950 2.849 2.919 1,441,726 +0.01(+0.48%)
Mar 30, 2020 2.842 2.940 2.766 2.905 638,740 +0.03(+1.21%)
Mar 27, 2020 2.704 2.960 2.655 2.870 1,343,732 +0.08(+2.73%)
Mar 26, 2020 2.641 2.822 2.641 2.794 1,013,658 +0.15(+5.77%)
Mar 25, 2020 2.440 2.747 2.440 2.641 1,432,557 +0.24(+10.12%)
Mar 24, 2020 2.399 2.548 2.392 2.399 3,428,712 +0.10(+4.22%)
Mar 23, 2020 2.427 2.524 2.288 2.302 4,175,633 -0.09(-3.70%)
Mar 20, 2020 2.404 2.644 2.335 2.390 5,273,447 +0.01(+0.58%)
Mar 19, 2020 2.060 2.438 2.060 2.376 3,636,246 +0.23(+10.90%)
Mar 18, 2020 2.692 2.720 2.143 2.143 4,240,352 -0.70(-24.64%)
Mar 17, 2020 2.761 2.857 2.761 2.843 1,374,167 +0.08(+2.99%)
Mar 16, 2020 2.740 2.795 2.294 2.761 1,404,448 -0.16(-5.63%)
Mar 13, 2020 2.885 2.946 2.857 2.926 1,805,281 +0.10(+3.65%)
Mar 12, 2020 3.022 3.029 2.802 2.823 2,643,992 -0.35(-11.04%)
Mar 11, 2020 3.207 3.231 3.156 3.173 1,159,228 -0.07(-2.12%)
Mar 10, 2020 3.228 3.273 3.180 3.242 1,243,710 +0.06(+1.94%)
Mar 09, 2020 3.283 3.324 3.173 3.180 1,298,132 -0.23(-6.84%)
Mar 06, 2020 3.400 3.413 3.345 3.413 1,298,596 -0.02(-0.60%)
Mar 05, 2020 3.448 3.475 3.427 3.434 1,328,363 -0.06(-1.77%)
Mar 04, 2020 3.441 3.517 3.441 3.496 910,157 +0.08(+2.21%)
Mar 03, 2020 3.386 3.462 3.359 3.420 1,175,437 +0.05(+1.63%)
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.