Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.8700 | 3.8900 | 3.8500 | 3.8900 | 3.8900 | 242,000 |
| 25 Jul 2024 | 3.8700 | 3.8900 | 3.8500 | 3.8600 | 3.8600 | 417,300 |
| 24 Jul 2024 | 3.8600 | 3.8700 | 3.8500 | 3.8700 | 3.8700 | 420,300 |
| 24 Jul 2024 | 0.036 Dividend | |||||
| 23 Jul 2024 | 3.9000 | 3.9100 | 3.9000 | 3.9100 | 3.8740 | 184,700 |
| 22 Jul 2024 | 3.9100 | 3.9100 | 3.8700 | 3.9000 | 3.8641 | 331,800 |
| 19 Jul 2024 | 3.9100 | 3.9100 | 3.8700 | 3.8800 | 3.8443 | 1,636,000 |
| 18 Jul 2024 | 3.9000 | 3.9100 | 3.8800 | 3.8900 | 3.8542 | 336,500 |
| 17 Jul 2024 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | 3.8641 | 418,300 |
| 16 Jul 2024 | 3.9000 | 3.9100 | 3.8900 | 3.9100 | 3.8740 | 622,900 |
| 15 Jul 2024 | 3.9300 | 3.9500 | 3.8800 | 3.9000 | 3.8641 | 802,100 |
| 12 Jul 2024 | 3.9200 | 3.9200 | 3.9000 | 3.9100 | 3.8740 | 187,600 |
| 11 Jul 2024 | 3.9000 | 3.9200 | 3.8800 | 3.9100 | 3.8740 | 633,000 |
| 10 Jul 2024 | 3.8700 | 3.9100 | 3.8700 | 3.9100 | 3.8740 | 307,300 |
| 09 Jul 2024 | 3.8500 | 3.8900 | 3.8500 | 3.8700 | 3.8344 | 337,900 |
| 08 Jul 2024 | 3.8700 | 3.8800 | 3.8400 | 3.8600 | 3.8245 | 242,900 |
| 05 Jul 2024 | 3.8700 | 3.8700 | 3.8500 | 3.8700 | 3.8344 | 271,100 |
| 03 Jul 2024 | 3.8600 | 3.8700 | 3.8400 | 3.8600 | 3.8245 | 251,700 |
| 02 Jul 2024 | 3.8300 | 3.8500 | 3.8200 | 3.8500 | 3.8146 | 322,500 |
| 01 Jul 2024 | 3.8500 | 3.8500 | 3.8100 | 3.8400 | 3.8046 | 465,100 |
| 28 Jun 2024 | 3.7800 | 3.8100 | 3.7800 | 3.8100 | 3.7749 | 542,500 |
| 27 Jun 2024 | 3.7800 | 3.7800 | 3.7600 | 3.7800 | 3.7452 | 232,400 |
| 26 Jun 2024 | 3.7800 | 3.7800 | 3.7600 | 3.7700 | 3.7353 | 201,900 |
| 25 Jun 2024 | 3.7800 | 3.7900 | 3.7600 | 3.7900 | 3.7551 | 318,400 |
| 24 Jun 2024 | 3.8200 | 3.8200 | 3.7500 | 3.7800 | 3.7452 | 462,700 |
| 21 Jun 2024 | 3.8000 | 3.8300 | 3.8000 | 3.8100 | 3.7749 | 329,800 |
| 21 Jun 2024 | 0.036 Dividend | |||||
| 20 Jun 2024 | 3.8000 | 3.8300 | 3.8000 | 3.8300 | 3.7591 | 285,600 |
| 18 Jun 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8200 | 3.7493 | 343,400 |
| 17 Jun 2024 | 3.8400 | 3.8400 | 3.7900 | 3.8200 | 3.7493 | 475,200 |
| 14 Jun 2024 | 3.8300 | 3.8300 | 3.8100 | 3.8300 | 3.7591 | 310,400 |
| 13 Jun 2024 | 3.8400 | 3.8400 | 3.8000 | 3.8100 | 3.7394 | 258,600 |
| 12 Jun 2024 | 3.8200 | 3.8400 | 3.7900 | 3.8300 | 3.7591 | 332,400 |
| 11 Jun 2024 | 3.8000 | 3.8000 | 3.7800 | 3.7900 | 3.7198 | 206,400 |
| 10 Jun 2024 | 3.7900 | 3.8000 | 3.7800 | 3.7900 | 3.7198 | 178,900 |
| 07 Jun 2024 | 3.7700 | 3.7900 | 3.7700 | 3.7900 | 3.7198 | 179,600 |
| 06 Jun 2024 | 3.8000 | 3.8000 | 3.7700 | 3.7700 | 3.7002 | 253,500 |
| 05 Jun 2024 | 3.8000 | 3.8100 | 3.7700 | 3.7900 | 3.7198 | 209,800 |
| 04 Jun 2024 | 3.7600 | 3.7900 | 3.7600 | 3.7900 | 3.7198 | 309,400 |
| 03 Jun 2024 | 3.7700 | 3.7900 | 3.7600 | 3.7900 | 3.7198 | 302,700 |
| 31 May 2024 | 3.7500 | 3.7700 | 3.7400 | 3.7600 | 3.6904 | 187,500 |
| 30 May 2024 | 3.7400 | 3.7700 | 3.7300 | 3.7400 | 3.6707 | 487,200 |
| 29 May 2024 | 3.7700 | 3.7700 | 3.7300 | 3.7400 | 3.6707 | 687,400 |
| 28 May 2024 | 3.7800 | 3.7900 | 3.7500 | 3.7600 | 3.6904 | 629,300 |
| 24 May 2024 | 3.7800 | 3.7900 | 3.7500 | 3.7700 | 3.7002 | 540,200 |
| 23 May 2024 | 3.7500 | 3.7700 | 3.7400 | 3.7700 | 3.7002 | 531,300 |
| 22 May 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7600 | 3.6904 | 1,490,200 |
| 22 May 2024 | 0.036 Dividend | |||||
| 21 May 2024 | 3.7500 | 3.7800 | 3.7500 | 3.7800 | 3.6747 | 380,300 |
| 20 May 2024 | 3.7500 | 3.7700 | 3.7400 | 3.7500 | 3.6455 | 734,300 |
| 17 May 2024 | 3.7700 | 3.7700 | 3.7400 | 3.7500 | 3.6455 | 466,100 |
| 16 May 2024 | 3.7700 | 3.7900 | 3.7600 | 3.7700 | 3.6649 | 601,900 |
| 15 May 2024 | 3.7700 | 3.8000 | 3.7600 | 3.7800 | 3.6747 | 1,567,100 |
| 14 May 2024 | 3.7700 | 3.7900 | 3.7500 | 3.7700 | 3.6649 | 666,100 |
| 13 May 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7700 | 3.6649 | 447,000 |
| 10 May 2024 | 3.8000 | 3.8000 | 3.7500 | 3.7800 | 3.6747 | 545,000 |
| 09 May 2024 | 3.7800 | 3.7900 | 3.7700 | 3.7900 | 3.6844 | 184,500 |
| 08 May 2024 | 3.7700 | 3.7900 | 3.7700 | 3.7900 | 3.6844 | 110,300 |
| 07 May 2024 | 3.7700 | 3.7900 | 3.7600 | 3.7800 | 3.6747 | 458,400 |
| 06 May 2024 | 3.7800 | 3.7800 | 3.7500 | 3.7800 | 3.6747 | 408,200 |
| 03 May 2024 | 3.7600 | 3.7700 | 3.7400 | 3.7500 | 3.6455 | 320,900 |
| 02 May 2024 | 3.7300 | 3.7500 | 3.7200 | 3.7400 | 3.6358 | 583,400 |
| 01 May 2024 | 3.7400 | 3.7500 | 3.7200 | 3.7300 | 3.6261 | 630,600 |
| 30 Apr 2024 | 3.7300 | 3.7500 | 3.7100 | 3.7100 | 3.6066 | 412,400 |
| 29 Apr 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7500 | 3.6455 | 261,200 |
| 26 Apr 2024 | 3.7200 | 3.7700 | 3.7200 | 3.7600 | 3.6552 | 223,700 |
| 25 Apr 2024 | 3.7200 | 3.7300 | 3.6900 | 3.7200 | 3.6163 | 355,100 |
| 24 Apr 2024 | 3.7500 | 3.7500 | 3.7200 | 3.7200 | 3.6163 | 254,700 |
| 23 Apr 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7400 | 3.6358 | 394,800 |
| 22 Apr 2024 | 3.7400 | 3.7500 | 3.7200 | 3.7300 | 3.6261 | 170,900 |
| 22 Apr 2024 | 0.036 Dividend | |||||
| 19 Apr 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7500 | 3.6105 | 179,300 |
| 18 Apr 2024 | 3.7500 | 3.7600 | 3.7300 | 3.7600 | 3.6201 | 172,800 |
| 17 Apr 2024 | 3.7400 | 3.7700 | 3.7200 | 3.7400 | 3.6009 | 404,000 |
| 16 Apr 2024 | 3.7700 | 3.7700 | 3.7200 | 3.7200 | 3.5816 | 633,900 |
| 15 Apr 2024 | 3.8000 | 3.8100 | 3.7400 | 3.7500 | 3.6105 | 198,600 |
| 12 Apr 2024 | 3.8200 | 3.8200 | 3.7800 | 3.8000 | 3.6586 | 331,200 |
| 11 Apr 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8200 | 3.6779 | 208,500 |
| 10 Apr 2024 | 3.8500 | 3.8600 | 3.8100 | 3.8200 | 3.6779 | 399,900 |
| 09 Apr 2024 | 3.9100 | 3.9100 | 3.8500 | 3.8700 | 3.7260 | 512,200 |
| 08 Apr 2024 | 3.9200 | 3.9200 | 3.8900 | 3.9000 | 3.7549 | 183,200 |
| 05 Apr 2024 | 3.9100 | 3.9100 | 3.8900 | 3.9000 | 3.7549 | 161,700 |
| 04 Apr 2024 | 3.9200 | 3.9200 | 3.8900 | 3.9000 | 3.7549 | 131,900 |
| 03 Apr 2024 | 3.9400 | 3.9500 | 3.9000 | 3.9100 | 3.7645 | 261,000 |
| 02 Apr 2024 | 3.9400 | 3.9500 | 3.9100 | 3.9300 | 3.7838 | 305,200 |
| 01 Apr 2024 | 3.9100 | 3.9400 | 3.9100 | 3.9400 | 3.7934 | 292,900 |
| 28 Mar 2024 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 3.7549 | 624,000 |
| 27 Mar 2024 | 3.9700 | 3.9800 | 3.9300 | 3.9400 | 3.7934 | 372,300 |
| 26 Mar 2024 | 3.9700 | 3.9700 | 3.9400 | 3.9500 | 3.8031 | 229,900 |
| 25 Mar 2024 | 3.9500 | 3.9700 | 3.9400 | 3.9600 | 3.8127 | 247,800 |
| 22 Mar 2024 | 3.9800 | 3.9900 | 3.9400 | 3.9500 | 3.8031 | 213,700 |
| 21 Mar 2024 | 3.9900 | 3.9900 | 3.9500 | 3.9800 | 3.8319 | 481,900 |
| 20 Mar 2024 | 3.9800 | 3.9800 | 3.9200 | 3.9400 | 3.7934 | 294,100 |
| 20 Mar 2024 | 0.036 Dividend | |||||
| 19 Mar 2024 | 4.0100 | 4.0100 | 3.9600 | 3.9800 | 3.7973 | 279,400 |
| 18 Mar 2024 | 4.0100 | 4.0100 | 3.9700 | 3.9800 | 3.7973 | 283,400 |
| 15 Mar 2024 | 4.0000 | 4.0100 | 3.9900 | 3.9900 | 3.8068 | 237,300 |
| 14 Mar 2024 | 4.0300 | 4.0300 | 3.9900 | 4.0000 | 3.8164 | 277,200 |
| 13 Mar 2024 | 3.9900 | 4.0300 | 3.9800 | 4.0200 | 3.8354 | 627,600 |
| 12 Mar 2024 | 3.9500 | 3.9800 | 3.9400 | 3.9800 | 3.7973 | 417,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.