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 )

3.750 -0.020 (-0.53%)
Streaming Delayed Price Updated: 2:49 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, 2023 3.340 3.376 3.331 3.358 152,067 +0.00(+0.00%)
May 30, 2023 3.331 3.358 3.322 3.358 297,745 +0.04(+1.08%)
May 26, 2023 3.287 3.322 3.287 3.322 121,320 +0.04(+1.37%)
May 25, 2023 3.278 3.282 3.269 3.278 114,305 +0.00(+0.00%)
May 24, 2023 3.304 3.304 3.269 3.278 221,932 -0.01(-0.27%)
May 23, 2023 3.296 3.304 3.287 3.287 274,205 -0.02(-0.54%)
May 22, 2023 3.287 3.322 3.287 3.304 221,460 +0.03(+0.82%)
May 19, 2023 3.313 3.322 3.278 3.278 680,290 -0.04(-1.34%)
May 18, 2023 3.295 3.322 3.286 3.322 285,942 +0.01(+0.27%)
May 17, 2023 3.313 3.329 3.295 3.313 532,624 +0.00(+0.00%)
May 16, 2023 3.331 3.340 3.313 3.313 247,678 -0.04(-1.06%)
May 15, 2023 3.340 3.358 3.322 3.349 347,789 +0.03(+0.80%)
May 12, 2023 3.358 3.358 3.313 3.322 310,189 -0.02(-0.53%)
May 11, 2023 3.358 3.358 3.327 3.340 295,889 -0.02(-0.53%)
May 10, 2023 3.376 3.376 3.331 3.358 265,815 +0.01(+0.27%)
May 09, 2023 3.376 3.402 3.349 3.349 202,698 -0.02(-0.53%)
May 08, 2023 3.393 3.393 3.349 3.367 194,012 -0.02(-0.53%)
May 05, 2023 3.376 3.393 3.367 3.384 129,826 +0.03(+0.80%)
May 04, 2023 3.340 3.358 3.322 3.358 204,185 -0.01(-0.26%)
May 03, 2023 3.384 3.393 3.340 3.367 219,200 -0.01(-0.26%)
May 02, 2023 3.376 3.385 3.344 3.376 237,983 -0.03(-0.79%)
May 01, 2023 3.402 3.411 3.376 3.402 187,925 +0.02(+0.53%)
Apr 28, 2023 3.393 3.393 3.384 3.384 222,649 -0.01(-0.26%)
Apr 27, 2023 3.384 3.420 3.375 3.393 236,092 +0.04(+1.06%)
Apr 26, 2023 3.384 3.393 3.358 3.358 137,906 -0.03(-0.79%)
Apr 25, 2023 3.402 3.402 3.367 3.384 202,365 -0.02(-0.52%)
Apr 24, 2023 3.384 3.465 3.384 3.402 383,116 +0.03(+0.79%)
Apr 21, 2023 3.393 3.398 3.376 3.376 337,110 -0.02(-0.52%)
Apr 20, 2023 3.402 3.427 3.384 3.393 180,224 -0.01(-0.26%)
Apr 19, 2023 3.411 3.424 3.402 3.402 120,372 -0.01(-0.26%)
Apr 18, 2023 3.402 3.438 3.393 3.411 203,627 +0.01(+0.26%)
Apr 17, 2023 3.420 3.455 3.393 3.402 207,329 -0.02(-0.52%)
Apr 14, 2023 3.455 3.464 3.420 3.420 98,757 -0.04(-1.28%)
Apr 13, 2023 3.464 3.473 3.429 3.464 203,264 +0.01(+0.26%)
Apr 12, 2023 3.402 3.455 3.402 3.455 188,964 +0.07(+2.09%)
Apr 11, 2023 3.402 3.402 3.378 3.385 197,711 +0.01(+0.26%)
Apr 10, 2023 3.385 3.393 3.358 3.376 239,388 -0.01(-0.26%)
Apr 06, 2023 3.393 3.393 3.358 3.385 176,785 +0.01(+0.26%)
Apr 05, 2023 3.420 3.420 3.358 3.376 335,965 -0.03(-0.78%)
Apr 04, 2023 3.393 3.429 3.393 3.402 413,686 +0.00(+0.00%)
Apr 03, 2023 3.402 3.420 3.376 3.402 275,177 +0.04(+1.05%)
Mar 31, 2023 3.340 3.393 3.336 3.367 374,004 +0.03(+0.79%)
Mar 30, 2023 3.358 3.376 3.323 3.340 369,394 +0.00(+0.00%)
Mar 29, 2023 3.349 3.349 3.314 3.340 217,144 +0.03(+0.80%)
Mar 28, 2023 3.305 3.349 3.287 3.314 270,098 +0.01(+0.27%)
Mar 27, 2023 3.358 3.376 3.296 3.305 333,085 -0.03(-0.80%)
Mar 24, 2023 3.358 3.358 3.314 3.332 158,031 -0.02(-0.53%)
Mar 23, 2023 3.385 3.393 3.323 3.349 299,286 +0.03(+0.80%)
Mar 22, 2023 3.402 3.402 3.323 3.323 246,954 -0.08(-2.32%)
Mar 21, 2023 3.323 3.402 3.323 3.402 213,828 +0.09(+2.65%)
Mar 20, 2023 3.314 3.358 3.296 3.314 301,611 +0.00(+0.00%)
Mar 17, 2023 3.393 3.393 3.314 3.314 214,716 -0.08(-2.33%)
Mar 16, 2023 3.402 3.428 3.375 3.393 382,158 -0.01(-0.26%)
Mar 15, 2023 3.428 3.437 3.375 3.402 432,736 -0.04(-1.27%)
Mar 14, 2023 3.428 3.481 3.420 3.445 217,460 +0.05(+1.55%)
Mar 13, 2023 3.437 3.498 3.384 3.393 345,204 -0.08(-2.27%)
Mar 10, 2023 3.516 3.542 3.454 3.472 340,347 -0.03(-0.75%)
Mar 09, 2023 3.551 3.555 3.489 3.498 435,082 -0.03(-0.75%)
Mar 08, 2023 3.568 3.577 3.516 3.524 248,542 -0.01(-0.25%)
Mar 07, 2023 3.577 3.581 3.533 3.533 335,991 -0.04(-0.98%)
Mar 06, 2023 3.559 3.595 3.542 3.568 312,607 +0.03(+0.74%)
Mar 03, 2023 3.551 3.559 3.524 3.542 218,033 -0.01(-0.25%)
Mar 02, 2023 3.533 3.559 3.498 3.551 633,891 +0.02(+0.50%)
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.