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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2005 2.010 2.020 2.010 2.017 297,497 +0.00(+0.00%)
May 27, 2005 2.001 2.017 1.991 2.017 482,755 +0.02(+0.94%)
May 26, 2005 1.982 2.001 1.982 1.998 650,157 +0.01(+0.63%)
May 25, 2005 1.976 1.995 1.973 1.985 553,861 +0.00(+0.16%)
May 24, 2005 1.966 1.985 1.966 1.982 447,999 +0.01(+0.64%)
May 23, 2005 1.960 1.973 1.960 1.970 383,271 +0.00(+0.16%)
May 20, 2005 1.963 1.970 1.957 1.966 541,426 -0.01(-0.32%)
May 19, 2005 1.954 1.976 1.954 1.973 583,515 +0.01(+0.64%)
May 18, 2005 1.951 1.960 1.951 1.960 1,395,973 +0.00(+0.16%)
May 17, 2005 1.954 1.960 1.951 1.957 1,333,158 -0.01(-0.32%)
May 16, 2005 1.951 1.963 1.951 1.963 1,776,375 -0.00(-0.16%)
May 13, 2005 1.960 1.970 1.944 1.966 4,802,686 +0.00(+0.00%)
May 12, 2005 1.970 1.973 1.957 1.966 1,801,246 +0.00(+0.16%)
May 11, 2005 1.951 1.970 1.951 1.963 733,380 +0.00(+0.16%)
May 10, 2005 1.948 1.963 1.948 1.960 382,952 +0.01(+0.32%)
May 09, 2005 1.941 1.957 1.938 1.954 582,240 +0.01(+0.32%)
May 06, 2005 1.960 1.960 1.938 1.948 521,975 -0.01(-0.48%)
May 05, 2005 1.951 1.963 1.951 1.957 235,000 +0.00(+0.00%)
May 04, 2005 1.948 1.957 1.944 1.957 457,246 +0.00(+0.16%)
May 03, 2005 1.948 1.954 1.944 1.954 346,920 +0.01(+0.48%)
May 02, 2005 1.938 1.957 1.938 1.944 390,604 -0.00(-0.16%)
Apr 29, 2005 1.957 1.960 1.938 1.948 1,474,732 -0.00(-0.16%)
Apr 28, 2005 1.954 1.966 1.951 1.951 566,297 -0.01(-0.48%)
Apr 27, 2005 1.944 1.960 1.944 1.960 692,566 +0.01(+0.48%)
Apr 26, 2005 1.951 1.954 1.944 1.951 257,002 -0.00(-0.16%)
Apr 25, 2005 1.948 1.960 1.941 1.954 732,423 -0.00(-0.16%)
Apr 22, 2005 1.954 1.960 1.948 1.957 408,779 -0.01(-0.48%)
Apr 21, 2005 1.960 1.973 1.960 1.966 391,242 +0.01(+0.32%)
Apr 20, 2005 1.960 1.966 1.957 1.960 454,695 -0.01(-0.32%)
Apr 19, 2005 1.948 1.982 1.948 1.966 542,382 +0.01(+0.48%)
Apr 18, 2005 1.938 1.970 1.938 1.957 1,034,066 +0.01(+0.32%)
Apr 15, 2005 1.957 1.966 1.938 1.951 539,513 -0.02(-0.80%)
Apr 14, 2005 1.957 1.966 1.954 1.966 620,822 +0.00(+0.16%)
Apr 13, 2005 1.960 1.970 1.957 1.963 586,066 +0.00(+0.16%)
Apr 12, 2005 1.960 1.966 1.957 1.960 603,285 -0.01(-0.48%)
Apr 11, 2005 1.960 1.985 1.960 1.970 1,534,359 -0.02(-0.95%)
Apr 08, 2005 1.988 1.998 1.982 1.988 702,451 -0.01(-0.31%)
Apr 07, 2005 1.976 2.001 1.976 1.995 710,422 +0.01(+0.32%)
Apr 06, 2005 1.979 1.991 1.979 1.988 502,843 +0.00(+0.00%)
Apr 05, 2005 1.976 1.991 1.976 1.988 316,310 +0.00(+0.16%)
Apr 04, 2005 1.982 1.991 1.976 1.985 435,245 -0.01(-0.47%)
Apr 01, 2005 1.995 2.001 1.976 1.995 615,720 +0.02(+0.79%)
Mar 31, 2005 1.966 1.995 1.966 1.979 660,361 +0.00(+0.16%)
Mar 30, 2005 1.948 1.976 1.944 1.976 932,668 +0.02(+0.80%)
Mar 29, 2005 1.938 1.966 1.935 1.960 700,856 +0.02(+0.81%)
Mar 28, 2005 1.944 1.963 1.932 1.944 943,510 +0.00(+0.16%)
Mar 24, 2005 1.929 1.954 1.929 1.941 1,201,787 +0.00(+0.00%)
Mar 23, 2005 1.922 1.954 1.916 1.941 949,568 -0.01(-0.32%)
Mar 22, 2005 1.960 2.007 1.932 1.948 903,333 -0.03(-1.43%)
Mar 21, 2005 1.982 1.995 1.963 1.976 937,451 -0.02(-1.10%)
Mar 18, 2005 1.995 2.007 1.985 1.998 562,470 -0.01(-0.31%)
Mar 17, 2005 2.007 2.010 1.995 2.004 604,879 -0.01(-0.62%)
Mar 16, 2005 2.023 2.032 2.010 2.017 1,656,483 -0.02(-0.77%)
Mar 15, 2005 2.039 2.048 2.029 2.032 722,539 -0.01(-0.61%)
Mar 14, 2005 2.054 2.070 2.045 2.045 753,468 -0.01(-0.46%)
Mar 11, 2005 2.054 2.064 2.054 2.054 556,093 -0.02(-0.76%)
Mar 10, 2005 2.060 2.076 2.060 2.070 553,861 +0.00(+0.00%)
Mar 09, 2005 2.086 2.086 2.060 2.070 1,011,746 -0.02(-1.05%)
Mar 08, 2005 2.089 2.095 2.086 2.092 404,315 -0.00(-0.15%)
Mar 07, 2005 2.092 2.098 2.086 2.095 572,355 +0.00(+0.00%)
Mar 04, 2005 2.086 2.095 2.086 2.095 541,107 +0.01(+0.30%)
Mar 03, 2005 2.086 2.089 2.082 2.089 449,913 +0.01(+0.30%)
Mar 02, 2005 2.076 2.089 2.076 2.082 377,531 -0.00(-0.15%)
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.