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 )

3.810 -0.020 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2016 2.539 2.554 2.539 2.544 349,577 +0.01(+0.21%)
May 27, 2016 2.539 2.539 2.539 2.539 489,590 +0.01(+0.52%)
May 26, 2016 2.528 2.533 2.518 2.526 282,231 +0.00(+0.10%)
May 25, 2016 2.518 2.523 2.512 2.523 456,497 +0.03(+1.05%)
May 24, 2016 2.507 2.528 2.497 2.497 450,723 -0.01(-0.42%)
May 23, 2016 2.502 2.512 2.496 2.507 460,806 +0.01(+0.42%)
May 20, 2016 2.491 2.502 2.486 2.497 355,923 +0.02(+0.63%)
May 19, 2016 2.491 2.492 2.476 2.481 311,954 -0.03(-1.05%)
May 18, 2016 2.481 2.507 2.481 2.507 486,578 +0.02(+0.96%)
May 17, 2016 2.473 2.483 2.468 2.483 533,579 +0.00(+0.00%)
May 16, 2016 2.478 2.483 2.463 2.483 427,484 +0.01(+0.42%)
May 13, 2016 2.457 2.478 2.457 2.473 399,716 +0.02(+0.64%)
May 12, 2016 2.473 2.478 2.452 2.457 569,757 -0.02(-0.63%)
May 11, 2016 2.478 2.478 2.457 2.473 505,893 -0.01(-0.42%)
May 10, 2016 2.473 2.483 2.468 2.483 539,368 +0.02(+0.85%)
May 09, 2016 2.473 2.473 2.452 2.463 200,896 -0.01(-0.21%)
May 06, 2016 2.468 2.478 2.457 2.468 430,363 -0.01(-0.21%)
May 05, 2016 2.473 2.478 2.463 2.473 265,781 +0.00(+0.00%)
May 04, 2016 2.478 2.483 2.468 2.473 337,058 -0.01(-0.42%)
May 03, 2016 2.483 2.483 2.468 2.483 664,101 -0.01(-0.21%)
May 02, 2016 2.473 2.489 2.473 2.489 483,632 +0.02(+0.63%)
Apr 29, 2016 2.468 2.483 2.463 2.473 596,612 +0.01(+0.42%)
Apr 28, 2016 2.489 2.499 2.457 2.463 934,239 -0.03(-1.25%)
Apr 27, 2016 2.463 2.499 2.460 2.494 610,797 +0.03(+1.27%)
Apr 26, 2016 2.447 2.463 2.447 2.463 770,767 +0.01(+0.42%)
Apr 25, 2016 2.473 2.478 2.447 2.452 273,595 -0.03(-1.05%)
Apr 22, 2016 2.473 2.478 2.463 2.478 590,156 +0.01(+0.42%)
Apr 21, 2016 2.478 2.478 2.460 2.468 417,123 -0.01(-0.42%)
Apr 20, 2016 2.457 2.478 2.453 2.478 315,501 +0.02(+0.97%)
Apr 19, 2016 2.429 2.454 2.429 2.454 428,752 +0.02(+0.64%)
Apr 18, 2016 2.429 2.439 2.418 2.439 441,956 +0.01(+0.43%)
Apr 15, 2016 2.429 2.434 2.413 2.429 680,803 +0.00(+0.00%)
Apr 14, 2016 2.439 2.439 2.423 2.429 263,885 +0.00(+0.00%)
Apr 13, 2016 2.423 2.439 2.418 2.429 434,145 +0.01(+0.43%)
Apr 12, 2016 2.413 2.418 2.408 2.418 242,090 +0.01(+0.21%)
Apr 11, 2016 2.408 2.418 2.398 2.413 640,054 +0.02(+0.86%)
Apr 08, 2016 2.398 2.408 2.392 2.392 465,075 +0.01(+0.22%)
Apr 07, 2016 2.392 2.397 2.382 2.387 215,886 -0.02(-0.65%)
Apr 06, 2016 2.382 2.403 2.377 2.403 1,280,424 +0.02(+0.87%)
Apr 05, 2016 2.382 2.392 2.377 2.382 508,626 -0.01(-0.43%)
Apr 04, 2016 2.418 2.421 2.382 2.392 793,695 -0.03(-1.28%)
Apr 01, 2016 2.413 2.429 2.408 2.423 207,679 +0.00(+0.00%)
Mar 31, 2016 2.408 2.423 2.408 2.423 746,186 +0.01(+0.21%)
Mar 30, 2016 2.418 2.418 2.403 2.418 297,357 +0.01(+0.43%)
Mar 29, 2016 2.403 2.408 2.382 2.408 487,259 +0.00(+0.00%)
Mar 28, 2016 2.444 2.444 2.408 2.408 603,063 -0.03(-1.06%)
Mar 24, 2016 2.429 2.434 2.434 2.434 797,910 -0.01(-0.21%)
Mar 23, 2016 2.434 2.460 2.429 2.439 834,325 +0.01(+0.43%)
Mar 22, 2016 2.449 2.449 2.423 2.429 644,129 -0.02(-0.84%)
Mar 21, 2016 2.439 2.460 2.439 2.449 1,368,662 +0.01(+0.42%)
Mar 18, 2016 2.439 2.449 2.434 2.439 1,961,625 +0.01(+0.21%)
Mar 17, 2016 2.439 2.454 2.419 2.434 933,285 -0.01(-0.21%)
Mar 16, 2016 2.408 2.439 2.403 2.439 278,896 +0.04(+1.63%)
Mar 15, 2016 2.426 2.431 2.390 2.400 723,163 -0.03(-1.06%)
Mar 14, 2016 2.441 2.441 2.420 2.426 314,027 -0.02(-0.84%)
Mar 11, 2016 2.410 2.461 2.410 2.446 1,630,676 +0.04(+1.49%)
Mar 10, 2016 2.405 2.410 2.386 2.410 477,748 +0.02(+0.86%)
Mar 09, 2016 2.390 2.426 2.385 2.390 1,252,415 +0.00(+0.00%)
Mar 08, 2016 2.385 2.405 2.379 2.390 434,814 +0.00(+0.00%)
Mar 07, 2016 2.400 2.400 2.385 2.390 646,590 -0.02(-0.64%)
Mar 04, 2016 2.369 2.405 2.367 2.405 466,496 +0.04(+1.52%)
Mar 03, 2016 2.359 2.369 2.354 2.369 766,903 +0.02(+0.87%)
Mar 02, 2016 2.369 2.369 2.349 2.349 412,201 -0.03(-1.29%)
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.