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: 1:50 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, 2022 3.486 3.535 3.477 3.486 317,987 -0.02(-0.70%)
May 27, 2022 3.502 3.514 3.461 3.510 393,658 +0.07(+1.90%)
May 26, 2022 3.420 3.486 3.420 3.445 344,377 +0.05(+1.45%)
May 25, 2022 3.347 3.396 3.347 3.396 117,604 +0.05(+1.47%)
May 24, 2022 3.322 3.355 3.322 3.347 115,308 +0.02(+0.74%)
May 23, 2022 3.314 3.355 3.314 3.322 188,180 +0.00(+0.00%)
May 20, 2022 3.338 3.347 3.297 3.322 130,466 -0.01(-0.25%)
May 19, 2022 3.314 3.338 3.302 3.330 175,420 +0.02(+0.49%)
May 18, 2022 3.314 3.322 3.290 3.314 186,562 -0.02(-0.49%)
May 17, 2022 3.306 3.338 3.273 3.330 302,496 +0.03(+0.99%)
May 16, 2022 3.281 3.298 3.281 3.298 250,821 +0.02(+0.49%)
May 13, 2022 3.298 3.306 3.265 3.281 252,993 +0.00(+0.00%)
May 12, 2022 3.306 3.330 3.273 3.281 486,690 -0.03(-0.98%)
May 11, 2022 3.355 3.363 3.306 3.314 254,922 -0.05(-1.45%)
May 10, 2022 3.346 3.363 3.330 3.363 112,380 +0.02(+0.73%)
May 09, 2022 3.371 3.380 3.330 3.338 187,493 -0.07(-2.14%)
May 06, 2022 3.428 3.436 3.379 3.411 261,604 -0.02(-0.71%)
May 05, 2022 3.444 3.452 3.395 3.436 166,824 -0.02(-0.70%)
May 04, 2022 3.436 3.489 3.420 3.460 146,087 +0.02(+0.71%)
May 03, 2022 3.395 3.452 3.395 3.436 233,894 +0.03(+0.95%)
May 02, 2022 3.460 3.460 3.403 3.403 334,429 -0.02(-0.71%)
Apr 29, 2022 3.476 3.476 3.411 3.428 263,814 -0.06(-1.86%)
Apr 28, 2022 3.493 3.501 3.460 3.493 287,423 +0.02(+0.70%)
Apr 27, 2022 3.460 3.501 3.460 3.468 150,520 +0.00(+0.00%)
Apr 26, 2022 3.501 3.509 3.460 3.468 172,704 -0.04(-1.16%)
Apr 25, 2022 3.485 3.525 3.485 3.509 127,014 +0.01(+0.23%)
Apr 22, 2022 3.541 3.541 3.485 3.501 193,339 -0.03(-0.92%)
Apr 21, 2022 3.550 3.554 3.509 3.533 145,556 -0.02(-0.46%)
Apr 20, 2022 3.509 3.554 3.509 3.550 291,401 +0.04(+1.15%)
Apr 19, 2022 3.477 3.509 3.477 3.509 327,762 +0.02(+0.69%)
Apr 18, 2022 3.493 3.505 3.477 3.485 273,138 -0.02(-0.46%)
Apr 14, 2022 3.550 3.564 3.493 3.501 325,155 -0.05(-1.36%)
Apr 13, 2022 3.533 3.582 3.533 3.550 224,102 +0.01(+0.23%)
Apr 12, 2022 3.558 3.579 3.541 3.541 300,048 +0.01(+0.23%)
Apr 11, 2022 3.558 3.578 3.525 3.533 182,136 -0.04(-1.13%)
Apr 08, 2022 3.590 3.606 3.566 3.574 172,194 -0.02(-0.45%)
Apr 07, 2022 3.606 3.618 3.570 3.590 207,373 -0.03(-0.89%)
Apr 06, 2022 3.679 3.679 3.606 3.622 174,287 -0.06(-1.75%)
Apr 05, 2022 3.751 3.788 3.687 3.687 275,952 -0.05(-1.30%)
Apr 04, 2022 3.687 3.759 3.671 3.735 277,028 +0.06(+1.76%)
Apr 01, 2022 3.614 3.671 3.606 3.671 350,852 +0.06(+1.79%)
Mar 31, 2022 3.582 3.622 3.582 3.606 401,923 +0.03(+0.90%)
Mar 30, 2022 3.558 3.598 3.554 3.574 383,775 +0.01(+0.23%)
Mar 29, 2022 3.541 3.590 3.533 3.566 406,643 +0.03(+0.91%)
Mar 28, 2022 3.550 3.558 3.533 3.533 245,357 -0.03(-0.91%)
Mar 25, 2022 3.614 3.614 3.550 3.566 302,753 -0.03(-0.90%)
Mar 24, 2022 3.590 3.598 3.566 3.598 196,994 +0.01(+0.22%)
Mar 23, 2022 3.598 3.614 3.582 3.590 154,425 +0.00(+0.00%)
Mar 22, 2022 3.590 3.606 3.577 3.590 166,855 +0.02(+0.45%)
Mar 21, 2022 3.582 3.621 3.566 3.574 285,331 -0.02(-0.67%)
Mar 18, 2022 3.598 3.614 3.590 3.598 113,494 -0.01(-0.22%)
Mar 17, 2022 3.566 3.606 3.558 3.606 196,187 +0.02(+0.67%)
Mar 16, 2022 3.542 3.590 3.522 3.582 223,415 +0.07(+2.05%)
Mar 15, 2022 3.510 3.522 3.478 3.510 252,682 +0.01(+0.23%)
Mar 14, 2022 3.590 3.590 3.478 3.502 530,347 -0.06(-1.58%)
Mar 11, 2022 3.598 3.622 3.558 3.558 326,644 -0.03(-0.89%)
Mar 10, 2022 3.614 3.614 3.567 3.590 414,959 -0.02(-0.67%)
Mar 09, 2022 3.646 3.654 3.606 3.614 359,198 +0.01(+0.22%)
Mar 08, 2022 3.630 3.630 3.590 3.606 3,183,167 -0.02(-0.44%)
Mar 07, 2022 3.718 3.718 3.614 3.622 361,030 -0.06(-1.74%)
Mar 04, 2022 3.734 3.734 3.678 3.686 354,834 -0.06(-1.50%)
Mar 03, 2022 3.766 3.766 3.718 3.742 336,612 -0.02(-0.64%)
Mar 02, 2022 3.734 3.770 3.710 3.766 644,634 +0.06(+1.73%)
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.