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: 2:40 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 28, 2021 3.944 3.945 3.929 3.929 103,213 -0.02(-0.39%)
May 27, 2021 3.944 3.951 3.929 3.944 245,318 +0.02(+0.39%)
May 26, 2021 3.929 3.936 3.921 3.929 182,562 +0.01(+0.19%)
May 25, 2021 3.929 3.929 3.913 3.921 219,081 -0.01(-0.19%)
May 24, 2021 3.913 3.936 3.898 3.929 350,279 +0.03(+0.78%)
May 21, 2021 3.906 3.913 3.891 3.898 309,235 -0.01(-0.19%)
May 20, 2021 3.906 3.921 3.898 3.906 310,088 +0.02(+0.39%)
May 19, 2021 3.883 3.898 3.875 3.891 260,286 +0.00(+0.00%)
May 18, 2021 3.891 3.898 3.883 3.891 210,922 +0.02(+0.39%)
May 17, 2021 3.883 3.883 3.872 3.875 150,941 +0.00(+0.00%)
May 14, 2021 3.868 3.891 3.868 3.875 154,667 +0.02(+0.39%)
May 13, 2021 3.875 3.883 3.853 3.860 236,567 +0.00(+0.00%)
May 12, 2021 3.906 3.909 3.838 3.860 464,329 -0.04(-0.97%)
May 11, 2021 3.906 3.921 3.891 3.898 298,612 -0.02(-0.58%)
May 10, 2021 3.921 3.928 3.907 3.921 175,649 +0.00(+0.00%)
May 07, 2021 3.906 3.932 3.906 3.921 149,576 +0.02(+0.39%)
May 06, 2021 3.921 3.928 3.891 3.906 343,437 -0.02(-0.58%)
May 05, 2021 3.913 3.928 3.906 3.928 176,241 +0.03(+0.78%)
May 04, 2021 3.898 3.913 3.891 3.898 256,244 +0.00(+0.00%)
May 03, 2021 3.898 3.921 3.891 3.898 376,404 +0.01(+0.19%)
Apr 30, 2021 3.860 3.898 3.860 3.891 515,850 +0.03(+0.78%)
Apr 29, 2021 3.868 3.875 3.853 3.860 336,976 +0.00(+0.00%)
Apr 28, 2021 3.860 3.883 3.853 3.860 394,511 -0.02(-0.39%)
Apr 27, 2021 3.951 4.072 3.860 3.875 315,332 -0.01(-0.19%)
Apr 26, 2021 3.875 3.891 3.875 3.883 194,459 -0.01(-0.19%)
Apr 23, 2021 3.853 3.891 3.853 3.891 178,436 +0.05(+1.18%)
Apr 22, 2021 3.883 3.898 3.838 3.845 278,301 -0.03(-0.78%)
Apr 21, 2021 3.875 3.890 3.868 3.875 257,899 +0.00(+0.00%)
Apr 20, 2021 3.868 3.883 3.853 3.875 219,918 +0.02(+0.39%)
Apr 19, 2021 3.868 3.868 3.853 3.860 305,130 +0.00(+0.00%)
Apr 16, 2021 3.883 3.887 3.860 3.860 192,128 -0.02(-0.39%)
Apr 15, 2021 3.868 3.883 3.860 3.875 192,271 +0.01(+0.19%)
Apr 14, 2021 3.875 3.875 3.860 3.868 180,153 +0.00(+0.00%)
Apr 13, 2021 3.868 3.875 3.857 3.868 171,203 +0.00(+0.00%)
Apr 12, 2021 3.860 3.875 3.849 3.868 336,968 +0.01(+0.29%)
Apr 09, 2021 3.853 3.860 3.845 3.857 188,001 +0.00(+0.10%)
Apr 08, 2021 3.853 3.860 3.838 3.853 320,021 +0.02(+0.39%)
Apr 07, 2021 3.823 3.845 3.823 3.838 176,645 +0.00(+0.00%)
Apr 06, 2021 3.815 3.838 3.815 3.838 225,043 +0.02(+0.59%)
Apr 05, 2021 3.800 3.830 3.800 3.815 256,998 +0.02(+0.59%)
Apr 01, 2021 3.815 3.823 3.793 3.793 238,729 -0.02(-0.59%)
Mar 31, 2021 3.793 3.815 3.782 3.815 774,783 +0.03(+0.79%)
Mar 30, 2021 3.785 3.793 3.785 3.785 208,454 +0.00(+0.00%)
Mar 29, 2021 3.785 3.793 3.778 3.785 122,391 +0.00(+0.00%)
Mar 26, 2021 3.770 3.793 3.770 3.785 160,972 +0.02(+0.60%)
Mar 25, 2021 3.778 3.789 3.763 3.763 174,919 -0.02(-0.40%)
Mar 24, 2021 3.770 3.785 3.770 3.778 183,205 +0.02(+0.40%)
Mar 23, 2021 3.785 3.785 3.763 3.763 179,521 -0.01(-0.20%)
Mar 22, 2021 3.748 3.770 3.740 3.770 221,592 +0.03(+0.80%)
Mar 19, 2021 3.755 3.755 3.733 3.740 612,512 +0.00(+0.00%)
Mar 18, 2021 3.755 3.770 3.740 3.740 242,285 -0.03(-0.79%)
Mar 17, 2021 3.770 3.770 3.755 3.770 174,604 +0.01(+0.20%)
Mar 16, 2021 3.770 3.778 3.755 3.763 484,837 +0.01(+0.20%)
Mar 15, 2021 3.763 3.770 3.740 3.755 990,004 +0.01(+0.40%)
Mar 12, 2021 3.748 3.755 3.740 3.740 197,295 -0.01(-0.20%)
Mar 11, 2021 3.748 3.763 3.740 3.748 242,861 +0.00(+0.10%)
Mar 10, 2021 3.726 3.748 3.718 3.744 189,088 +0.03(+0.91%)
Mar 09, 2021 3.726 3.732 3.711 3.711 192,179 +0.01(+0.20%)
Mar 08, 2021 3.726 3.748 3.703 3.703 650,698 -0.02(-0.60%)
Mar 05, 2021 3.726 3.733 3.703 3.726 285,428 +0.01(+0.40%)
Mar 04, 2021 3.740 3.763 3.711 3.711 368,060 -0.03(-0.80%)
Mar 03, 2021 3.748 3.748 3.733 3.740 195,619 -0.01(-0.20%)
Mar 02, 2021 3.718 3.755 3.711 3.748 409,880 +0.01(+0.40%)
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.