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 28, 2010 1.891 1.907 1.881 1.891 481,255 +0.00(+0.00%)
May 27, 2010 1.958 1.961 1.874 1.891 956,915 +0.04(+2.08%)
May 26, 2010 1.878 1.903 1.847 1.852 6,842 -0.02(-0.86%)
May 25, 2010 1.836 1.878 1.817 1.868 1,047,680 -0.01(-0.34%)
May 24, 2010 1.852 1.878 1.846 1.874 506,653 +0.03(+1.39%)
May 21, 2010 1.801 1.852 1.794 1.849 1,284,972 +0.00(+0.17%)
May 20, 2010 1.817 1.875 1.791 1.846 1,276,621 -0.05(-2.45%)
May 19, 2010 1.903 1.918 1.862 1.892 1,080,384 -0.05(-2.70%)
May 18, 2010 1.979 1.979 1.935 1.944 807,776 -0.02(-1.13%)
May 17, 2010 1.986 1.986 1.935 1.967 923,704 -0.01(-0.64%)
May 14, 2010 1.979 2.008 1.967 1.979 647,839 -0.03(-1.27%)
May 13, 2010 2.005 2.005 1.992 2.005 590,045 +0.01(+0.32%)
May 12, 2010 1.976 2.005 1.954 1.999 948,109 +0.03(+1.62%)
May 11, 2010 1.962 1.973 1.954 1.967 798,813 +0.04(+1.82%)
May 10, 2010 1.925 1.932 1.916 1.932 1,274,734 +0.05(+2.71%)
May 07, 2010 1.893 1.909 1.772 1.881 1,489,142 +0.00(+0.00%)
May 06, 2010 1.881 1.944 1.718 1.881 2,509 -0.07(-3.59%)
May 05, 2010 1.986 1.995 1.951 1.951 1,477,368 -0.09(-4.37%)
May 04, 2010 2.066 2.066 2.034 2.040 816,965 -0.02(-0.93%)
May 03, 2010 2.062 2.069 2.053 2.059 632,338 +0.01(+0.31%)
Apr 30, 2010 2.059 2.059 2.037 2.053 611,068 -0.01(-0.43%)
Apr 29, 2010 2.062 2.069 2.040 2.062 622,330 +0.02(+0.75%)
Apr 28, 2010 2.056 2.072 2.040 2.046 758,158 -0.01(-0.46%)
Apr 27, 2010 2.078 2.085 2.050 2.056 740,696 -0.03(-1.23%)
Apr 26, 2010 2.081 2.081 2.072 2.081 475,409 +0.01(+0.31%)
Apr 23, 2010 2.072 2.081 2.066 2.075 643,246 +0.01(+0.31%)
Apr 22, 2010 2.072 2.081 2.069 2.069 708,816 -0.00(-0.15%)
Apr 21, 2010 2.062 2.078 2.053 2.072 815,424 +0.02(+0.81%)
Apr 20, 2010 2.055 2.068 2.049 2.055 1,068,347 +0.01(+0.46%)
Apr 19, 2010 2.046 2.065 2.039 2.046 1,045,891 +0.01(+0.50%)
Apr 16, 2010 2.071 2.071 2.033 2.036 758,556 -0.03(-1.41%)
Apr 15, 2010 2.074 2.074 2.052 2.065 542,640 -0.00(-0.15%)
Apr 14, 2010 2.080 2.080 2.046 2.068 749,245 +0.01(+0.62%)
Apr 13, 2010 2.033 2.062 2.033 2.055 1,024,501 +0.03(+1.40%)
Apr 12, 2010 2.017 2.033 2.017 2.027 771,426 +0.02(+1.04%)
Apr 09, 2010 2.008 2.017 2.001 2.006 640,384 +0.01(+0.38%)
Apr 08, 2010 1.982 1.998 1.982 1.998 536,972 +0.02(+1.12%)
Apr 07, 2010 1.973 1.979 1.945 1.976 1,022,537 +0.03(+1.46%)
Apr 06, 2010 1.973 1.979 1.945 1.948 1,235,617 -0.02(-1.19%)
Apr 05, 2010 1.979 1.995 1.970 1.971 1,042,801 -0.02(-0.89%)
Apr 01, 2010 2.024 1.989 1.989 1.989 1,068,056 -0.02(-1.10%)
Mar 31, 2010 2.027 2.030 2.008 2.011 910,200 -0.01(-0.47%)
Mar 30, 2010 2.033 2.039 2.014 2.020 761,510 -0.01(-0.31%)
Mar 29, 2010 2.014 2.030 2.014 2.027 727,122 +0.01(+0.47%)
Mar 26, 2010 2.024 2.033 2.008 2.017 879,828 +0.00(+0.00%)
Mar 25, 2010 2.024 2.024 2.017 2.017 765,224 +0.01(+0.31%)
Mar 24, 2010 2.024 2.024 2.011 2.011 667,552 -0.00(-0.16%)
Mar 23, 2010 2.017 2.024 2.008 2.014 1,215,025 -0.01(-0.31%)
Mar 22, 2010 2.008 2.020 1.982 2.020 969,900 +0.03(+1.27%)
Mar 19, 2010 2.014 2.014 1.995 1.995 492,602 -0.02(-0.79%)
Mar 18, 2010 2.020 2.020 1.986 2.011 890,835 -0.00(-0.16%)
Mar 17, 2010 2.030 2.030 1.998 2.014 955,652 -0.02(-0.74%)
Mar 16, 2010 2.026 2.035 2.007 2.029 1,451,267 +0.00(+0.15%)
Mar 15, 2010 2.001 2.026 1.998 2.026 1,358,836 +0.03(+1.57%)
Mar 12, 2010 1.976 2.004 1.973 1.995 949,852 +0.03(+1.60%)
Mar 11, 2010 1.970 1.979 1.963 1.963 713,930 +0.00(+0.16%)
Mar 10, 2010 1.976 1.976 1.960 1.960 756,328 -0.01(-0.48%)
Mar 09, 2010 1.960 1.970 1.954 1.970 562,643 +0.02(+0.96%)
Mar 08, 2010 1.941 1.951 1.938 1.951 640,206 +0.02(+0.81%)
Mar 05, 2010 1.935 1.935 1.929 1.935 536,164 +0.01(+0.33%)
Mar 04, 2010 1.935 1.938 1.929 1.929 532,622 -0.01(-0.32%)
Mar 03, 2010 1.935 1.938 1.913 1.935 1,175,200 +0.00(+0.16%)
Mar 02, 2010 1.951 1.954 1.932 1.932 1,115,465 -0.02(-0.81%)
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.