UK markets closed

Western Asset High Income Opportunity Fund Inc. (HIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.82000.0000 (0.00%)
At close: 04:00PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20243.82003.82003.80003.82003.8200343,400
17 Jun 20243.84003.84003.79003.82003.8200475,200
14 Jun 20243.83003.83003.81003.83003.8300310,400
13 Jun 20243.84003.84003.80003.81003.8100258,600
12 Jun 20243.82003.84003.79003.83003.8300332,400
11 Jun 20243.80003.80003.78003.79003.7900206,400
10 Jun 20243.79003.80003.78003.79003.7900178,900
07 Jun 20243.77003.79003.77003.79003.7900179,600
06 Jun 20243.80003.80003.77003.77003.7700253,500
05 Jun 20243.80003.81003.77003.79003.7900209,800
04 Jun 20243.76003.79003.76003.79003.7900309,400
03 Jun 20243.77003.79003.76003.79003.7900302,700
31 May 20243.75003.77003.74003.76003.7600187,500
30 May 20243.74003.77003.73003.74003.7400487,200
29 May 20243.77003.77003.73003.74003.7400687,400
28 May 20243.78003.79003.75003.76003.7600629,300
24 May 20243.78003.79003.75003.77003.7700540,200
23 May 20243.75003.77003.74003.77003.7700531,300
22 May 20243.76003.76003.74003.76003.76001,490,200
22 May 20240.036 Dividend
21 May 20243.75003.78003.75003.78003.7440380,300
20 May 20243.75003.77003.74003.75003.7143734,300
17 May 20243.77003.77003.74003.75003.7143466,100
16 May 20243.77003.79003.76003.77003.7341601,900
15 May 20243.77003.80003.76003.78003.74401,567,100
14 May 20243.77003.79003.75003.77003.7341666,100
13 May 20243.79003.79003.75003.77003.7341447,000
10 May 20243.80003.80003.75003.78003.7440545,000
09 May 20243.78003.79003.77003.79003.7539184,500
08 May 20243.77003.79003.77003.79003.7539110,300
07 May 20243.77003.79003.76003.78003.7440458,400
06 May 20243.78003.78003.75003.78003.7440408,200
03 May 20243.76003.77003.74003.75003.7143320,900
02 May 20243.73003.75003.72003.74003.7044583,400
01 May 20243.74003.75003.72003.73003.6945630,600
30 Apr 20243.73003.75003.71003.71003.6747412,400
29 Apr 20243.76003.76003.74003.75003.7143261,200
26 Apr 20243.72003.77003.72003.76003.7242223,700
25 Apr 20243.72003.73003.69003.72003.6846355,100
24 Apr 20243.75003.75003.72003.72003.6846254,700
23 Apr 20243.74003.76003.73003.74003.7044394,800
22 Apr 20243.74003.75003.72003.73003.6945170,900
22 Apr 20240.036 Dividend
19 Apr 20243.76003.78003.75003.75003.6786179,300
18 Apr 20243.75003.76003.73003.76003.6884172,800
17 Apr 20243.74003.77003.72003.74003.6688404,000
16 Apr 20243.77003.77003.72003.72003.6492633,900
15 Apr 20243.80003.81003.74003.75003.6786198,600
12 Apr 20243.82003.82003.78003.80003.7277331,200
11 Apr 20243.84003.84003.81003.82003.7473208,500
10 Apr 20243.85003.86003.81003.82003.7473399,900
09 Apr 20243.91003.91003.85003.87003.7963512,200
08 Apr 20243.92003.92003.89003.90003.8258183,200
05 Apr 20243.91003.91003.89003.90003.8258161,700
04 Apr 20243.92003.92003.89003.90003.8258131,900
03 Apr 20243.94003.95003.90003.91003.8356261,000
02 Apr 20243.94003.95003.91003.93003.8552305,200
01 Apr 20243.91003.94003.91003.94003.8650292,900
28 Mar 20243.95003.95003.90003.90003.8258624,000
27 Mar 20243.97003.98003.93003.94003.8650372,300
26 Mar 20243.97003.97003.94003.95003.8748229,900
25 Mar 20243.95003.97003.94003.96003.8846247,800
22 Mar 20243.98003.99003.94003.95003.8748213,700
21 Mar 20243.99003.99003.95003.98003.9043481,900
20 Mar 20243.98003.98003.92003.94003.8650294,100
20 Mar 20240.036 Dividend
19 Mar 20244.01004.01003.96003.98003.8689279,400
18 Mar 20244.01004.01003.97003.98003.8689283,400
15 Mar 20244.00004.01003.99003.99003.8787237,300
14 Mar 20244.03004.03003.99004.00003.8884277,200
13 Mar 20243.99004.03003.98004.02003.9078627,600
12 Mar 20243.95003.98003.94003.98003.8689417,300
11 Mar 20243.93003.95003.93003.95003.8398417,400
08 Mar 20243.93003.94003.91003.92003.8106242,400
07 Mar 20243.93003.93003.90003.93003.8203474,100
06 Mar 20243.89003.90003.88003.90003.7912264,100
05 Mar 20243.90003.91003.87003.88003.7717761,600
04 Mar 20243.92003.93003.89003.89003.7814509,600
01 Mar 20243.93003.93003.91003.92003.8106245,300
29 Feb 20243.93003.95003.90003.91003.8009358,400
28 Feb 20243.93003.93003.90003.92003.8106275,200
27 Feb 20243.92003.94003.91003.92003.8106245,800
26 Feb 20243.93003.93003.90003.91003.8009214,400
23 Feb 20243.93003.94003.91003.92003.8106145,000
22 Feb 20243.94003.95003.91003.92003.8106506,400
21 Feb 20243.94003.95003.92003.93003.8203232,200
21 Feb 20240.036 Dividend
20 Feb 20243.97003.98003.95003.96003.8145172,800
16 Feb 20243.96003.97003.95003.96003.8145217,100
15 Feb 20243.99003.99003.95003.97003.8241375,400
14 Feb 20243.97003.99003.96003.98003.8338357,800
13 Feb 20243.97003.97003.94003.95003.8049188,400
12 Feb 20243.98003.99003.97003.98003.8338302,600
09 Feb 20243.98003.98003.96003.97003.8241270,900
08 Feb 20243.97003.99003.96003.97003.8241121,100
07 Feb 20243.97003.99003.96003.98003.8338523,800
06 Feb 20243.92003.97003.92003.97003.8241250,900
05 Feb 20243.92003.93003.89003.92003.7760283,400
02 Feb 20243.94003.95003.92003.93003.7856357,100
01 Feb 20243.96003.98003.93003.95003.8049337,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...