UK Markets close in 1 hr 51 mins

Western Asset High Income Opportunity Fund Inc. (HIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.8700+0.0200 (+0.52%)
As of 09:38AM EST. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20233.86003.87003.85003.87003.87009,490
05 Dec 20233.86003.87003.85003.85003.8500237,000
04 Dec 20233.82003.89003.82003.89003.8900366,600
01 Dec 20233.82003.84003.80003.83003.8300271,100
30 Nov 20233.82003.84003.80003.83003.8300202,500
29 Nov 20233.77003.82003.76003.81003.8100402,000
28 Nov 20233.75003.76003.74003.76003.7600231,500
27 Nov 20233.75003.75003.73003.75003.7500144,500
24 Nov 20233.73003.75003.72003.75003.7500100,700
22 Nov 20233.76003.76003.70003.73003.7300325,600
21 Nov 20233.73003.76003.73003.75003.7500107,500
20 Nov 20233.75003.79003.72003.76003.7600303,400
17 Nov 20233.75003.80003.75003.77003.7700352,600
16 Nov 20233.76003.78003.74003.75003.7500298,500
15 Nov 20233.74003.77003.73003.76003.7600199,000
14 Nov 20233.72003.75003.71003.73003.7300301,800
13 Nov 20233.71003.74003.67003.69003.6900266,900
10 Nov 20233.74003.74003.69003.70003.7000611,800
09 Nov 20233.72003.76003.71003.72003.7200224,000
08 Nov 20233.75003.76003.71003.72003.7200525,700
07 Nov 20233.76003.77003.74003.76003.7600242,200
06 Nov 20233.77003.79003.73003.75003.7500241,600
03 Nov 20233.78003.81003.77003.79003.7900251,800
02 Nov 20233.68003.75003.67003.75003.7500406,600
01 Nov 20233.69003.71003.64003.67003.6700509,100
31 Oct 20233.63003.67003.61003.67003.6700306,900
30 Oct 20233.55003.65003.55003.62003.6200397,100
27 Oct 20233.55003.57003.52003.54003.5400238,100
26 Oct 20233.56003.59003.54003.56003.5600159,700
25 Oct 20233.56003.58003.54003.55003.5500176,600
24 Oct 20233.61003.64003.56003.58003.5800322,700
23 Oct 20233.59003.62003.58003.60003.6000151,700
20 Oct 20233.63003.64003.62003.62003.6200165,800
19 Oct 20233.67003.68003.62003.64003.6400203,700
18 Oct 20233.65003.66003.63003.66003.6600352,500
17 Oct 20233.64003.66003.63003.64003.6400267,000
16 Oct 20233.68003.68003.63003.66003.6600316,700
13 Oct 20233.68003.69003.65003.66003.6600202,500
12 Oct 20233.67003.67003.64003.66003.6600343,300
11 Oct 20233.67003.69003.66003.67003.6700166,600
10 Oct 20233.66003.67003.65003.67003.6700219,400
09 Oct 20233.64003.67003.63003.65003.6500391,900
06 Oct 20233.60003.66003.58003.66003.6600654,800
05 Oct 20233.59003.60003.59003.60003.6000429,700
04 Oct 20233.59003.60003.57003.59003.5900432,300
03 Oct 20233.61003.62003.57003.59003.5900566,800
02 Oct 20233.64003.64003.59003.60003.6000354,200
29 Sept 20233.67003.67003.63003.64003.6400685,200
28 Sept 20233.65003.67003.64003.65003.6500294,900
27 Sept 20233.67003.69003.64003.64003.6400310,200
26 Sept 20233.70003.71003.65003.66003.6600353,000
25 Sept 20233.74003.74003.68003.70003.7000273,500
22 Sept 20233.74003.76003.72003.74003.7400175,200
21 Sept 20233.75003.75003.72003.73003.7300341,000
20 Sept 20233.81003.81003.78003.78003.7800162,800
19 Sept 20233.81003.81003.79003.80003.8000302,000
18 Sept 20233.81003.81003.79003.80003.8000289,400
15 Sept 20233.79003.81003.77003.81003.8100236,000
14 Sept 20233.78003.78003.77003.78003.7800281,700
13 Sept 20233.77003.80003.75003.75003.7500333,000
12 Sept 20233.78003.79003.75003.77003.7700271,100
11 Sept 20233.80003.80003.77003.78003.7800229,400
08 Sept 20233.81003.81003.78003.78003.7800179,900
07 Sept 20233.80003.81003.79003.80003.8000131,800
06 Sept 20233.81003.82003.80003.80003.8000173,600
05 Sept 20233.84003.84003.80003.80003.8000350,800
01 Sept 20233.85003.87003.82003.82003.8200352,000
31 Aug 20233.82003.84003.80003.84003.8400419,900
30 Aug 20233.81003.82003.80003.81003.8100385,100
29 Aug 20233.76003.82003.76003.81003.8100371,700
28 Aug 20233.77003.78003.75003.76003.7600705,900
25 Aug 20233.73003.77003.73003.76003.7600938,400
24 Aug 20233.74003.74003.72003.73003.7300289,800
23 Aug 20233.75003.75003.71003.74003.7400546,100
22 Aug 20233.77003.78003.74003.75003.7500381,900
21 Aug 20233.74003.76003.73003.74003.7400564,300
18 Aug 20233.77003.77003.74003.74003.7400270,600
17 Aug 20233.81003.82003.76003.76003.7600205,800
16 Aug 20233.85003.85003.80003.80003.8000122,900
15 Aug 20233.84003.87003.83003.85003.8500178,000
14 Aug 20233.85003.86003.83003.84003.8400163,400
11 Aug 20233.85003.86003.83003.86003.8600103,400
10 Aug 20233.85003.89003.85003.85003.8500295,600
09 Aug 20233.82003.84003.81003.84003.8400160,800
08 Aug 20233.82003.84003.81003.81003.8100130,500
07 Aug 20233.83003.85003.82003.85003.8500144,900
04 Aug 20233.80003.84003.80003.81003.8100150,500
03 Aug 20233.84003.85003.79003.79003.7900263,700
02 Aug 20233.85003.87003.84003.85003.8500243,600
01 Aug 20233.87003.87003.85003.87003.8700155,600
31 Jul 20233.85003.88003.85003.85003.8500110,900
28 Jul 20233.84003.86003.84003.85003.8500120,300
27 Jul 20233.84003.86003.81003.81003.8100186,400
26 Jul 20233.81003.85003.81003.83003.8300109,000
25 Jul 20233.81003.84003.80003.83003.8300154,900
24 Jul 20233.80003.82003.79003.81003.8100215,100
21 Jul 20233.82003.84003.79003.79003.7900194,800
20 Jul 20233.86003.86003.81003.84003.8400206,000
19 Jul 20233.84003.86003.84003.85003.8500151,300
18 Jul 20233.85003.87003.84003.84003.8400241,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...