Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EST. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 3.8600 | 3.8700 | 3.8500 | 3.8700 | 3.8700 | 9,490 |
| 05 Dec 2023 | 3.8600 | 3.8700 | 3.8500 | 3.8500 | 3.8500 | 237,000 |
| 04 Dec 2023 | 3.8200 | 3.8900 | 3.8200 | 3.8900 | 3.8900 | 366,600 |
| 01 Dec 2023 | 3.8200 | 3.8400 | 3.8000 | 3.8300 | 3.8300 | 271,100 |
| 30 Nov 2023 | 3.8200 | 3.8400 | 3.8000 | 3.8300 | 3.8300 | 202,500 |
| 29 Nov 2023 | 3.7700 | 3.8200 | 3.7600 | 3.8100 | 3.8100 | 402,000 |
| 28 Nov 2023 | 3.7500 | 3.7600 | 3.7400 | 3.7600 | 3.7600 | 231,500 |
| 27 Nov 2023 | 3.7500 | 3.7500 | 3.7300 | 3.7500 | 3.7500 | 144,500 |
| 24 Nov 2023 | 3.7300 | 3.7500 | 3.7200 | 3.7500 | 3.7500 | 100,700 |
| 22 Nov 2023 | 3.7600 | 3.7600 | 3.7000 | 3.7300 | 3.7300 | 325,600 |
| 21 Nov 2023 | 3.7300 | 3.7600 | 3.7300 | 3.7500 | 3.7500 | 107,500 |
| 20 Nov 2023 | 3.7500 | 3.7900 | 3.7200 | 3.7600 | 3.7600 | 303,400 |
| 17 Nov 2023 | 3.7500 | 3.8000 | 3.7500 | 3.7700 | 3.7700 | 352,600 |
| 16 Nov 2023 | 3.7600 | 3.7800 | 3.7400 | 3.7500 | 3.7500 | 298,500 |
| 15 Nov 2023 | 3.7400 | 3.7700 | 3.7300 | 3.7600 | 3.7600 | 199,000 |
| 14 Nov 2023 | 3.7200 | 3.7500 | 3.7100 | 3.7300 | 3.7300 | 301,800 |
| 13 Nov 2023 | 3.7100 | 3.7400 | 3.6700 | 3.6900 | 3.6900 | 266,900 |
| 10 Nov 2023 | 3.7400 | 3.7400 | 3.6900 | 3.7000 | 3.7000 | 611,800 |
| 09 Nov 2023 | 3.7200 | 3.7600 | 3.7100 | 3.7200 | 3.7200 | 224,000 |
| 08 Nov 2023 | 3.7500 | 3.7600 | 3.7100 | 3.7200 | 3.7200 | 525,700 |
| 07 Nov 2023 | 3.7600 | 3.7700 | 3.7400 | 3.7600 | 3.7600 | 242,200 |
| 06 Nov 2023 | 3.7700 | 3.7900 | 3.7300 | 3.7500 | 3.7500 | 241,600 |
| 03 Nov 2023 | 3.7800 | 3.8100 | 3.7700 | 3.7900 | 3.7900 | 251,800 |
| 02 Nov 2023 | 3.6800 | 3.7500 | 3.6700 | 3.7500 | 3.7500 | 406,600 |
| 01 Nov 2023 | 3.6900 | 3.7100 | 3.6400 | 3.6700 | 3.6700 | 509,100 |
| 31 Oct 2023 | 3.6300 | 3.6700 | 3.6100 | 3.6700 | 3.6700 | 306,900 |
| 30 Oct 2023 | 3.5500 | 3.6500 | 3.5500 | 3.6200 | 3.6200 | 397,100 |
| 27 Oct 2023 | 3.5500 | 3.5700 | 3.5200 | 3.5400 | 3.5400 | 238,100 |
| 26 Oct 2023 | 3.5600 | 3.5900 | 3.5400 | 3.5600 | 3.5600 | 159,700 |
| 25 Oct 2023 | 3.5600 | 3.5800 | 3.5400 | 3.5500 | 3.5500 | 176,600 |
| 24 Oct 2023 | 3.6100 | 3.6400 | 3.5600 | 3.5800 | 3.5800 | 322,700 |
| 23 Oct 2023 | 3.5900 | 3.6200 | 3.5800 | 3.6000 | 3.6000 | 151,700 |
| 20 Oct 2023 | 3.6300 | 3.6400 | 3.6200 | 3.6200 | 3.6200 | 165,800 |
| 19 Oct 2023 | 3.6700 | 3.6800 | 3.6200 | 3.6400 | 3.6400 | 203,700 |
| 18 Oct 2023 | 3.6500 | 3.6600 | 3.6300 | 3.6600 | 3.6600 | 352,500 |
| 17 Oct 2023 | 3.6400 | 3.6600 | 3.6300 | 3.6400 | 3.6400 | 267,000 |
| 16 Oct 2023 | 3.6800 | 3.6800 | 3.6300 | 3.6600 | 3.6600 | 316,700 |
| 13 Oct 2023 | 3.6800 | 3.6900 | 3.6500 | 3.6600 | 3.6600 | 202,500 |
| 12 Oct 2023 | 3.6700 | 3.6700 | 3.6400 | 3.6600 | 3.6600 | 343,300 |
| 11 Oct 2023 | 3.6700 | 3.6900 | 3.6600 | 3.6700 | 3.6700 | 166,600 |
| 10 Oct 2023 | 3.6600 | 3.6700 | 3.6500 | 3.6700 | 3.6700 | 219,400 |
| 09 Oct 2023 | 3.6400 | 3.6700 | 3.6300 | 3.6500 | 3.6500 | 391,900 |
| 06 Oct 2023 | 3.6000 | 3.6600 | 3.5800 | 3.6600 | 3.6600 | 654,800 |
| 05 Oct 2023 | 3.5900 | 3.6000 | 3.5900 | 3.6000 | 3.6000 | 429,700 |
| 04 Oct 2023 | 3.5900 | 3.6000 | 3.5700 | 3.5900 | 3.5900 | 432,300 |
| 03 Oct 2023 | 3.6100 | 3.6200 | 3.5700 | 3.5900 | 3.5900 | 566,800 |
| 02 Oct 2023 | 3.6400 | 3.6400 | 3.5900 | 3.6000 | 3.6000 | 354,200 |
| 29 Sept 2023 | 3.6700 | 3.6700 | 3.6300 | 3.6400 | 3.6400 | 685,200 |
| 28 Sept 2023 | 3.6500 | 3.6700 | 3.6400 | 3.6500 | 3.6500 | 294,900 |
| 27 Sept 2023 | 3.6700 | 3.6900 | 3.6400 | 3.6400 | 3.6400 | 310,200 |
| 26 Sept 2023 | 3.7000 | 3.7100 | 3.6500 | 3.6600 | 3.6600 | 353,000 |
| 25 Sept 2023 | 3.7400 | 3.7400 | 3.6800 | 3.7000 | 3.7000 | 273,500 |
| 22 Sept 2023 | 3.7400 | 3.7600 | 3.7200 | 3.7400 | 3.7400 | 175,200 |
| 21 Sept 2023 | 3.7500 | 3.7500 | 3.7200 | 3.7300 | 3.7300 | 341,000 |
| 20 Sept 2023 | 3.8100 | 3.8100 | 3.7800 | 3.7800 | 3.7800 | 162,800 |
| 19 Sept 2023 | 3.8100 | 3.8100 | 3.7900 | 3.8000 | 3.8000 | 302,000 |
| 18 Sept 2023 | 3.8100 | 3.8100 | 3.7900 | 3.8000 | 3.8000 | 289,400 |
| 15 Sept 2023 | 3.7900 | 3.8100 | 3.7700 | 3.8100 | 3.8100 | 236,000 |
| 14 Sept 2023 | 3.7800 | 3.7800 | 3.7700 | 3.7800 | 3.7800 | 281,700 |
| 13 Sept 2023 | 3.7700 | 3.8000 | 3.7500 | 3.7500 | 3.7500 | 333,000 |
| 12 Sept 2023 | 3.7800 | 3.7900 | 3.7500 | 3.7700 | 3.7700 | 271,100 |
| 11 Sept 2023 | 3.8000 | 3.8000 | 3.7700 | 3.7800 | 3.7800 | 229,400 |
| 08 Sept 2023 | 3.8100 | 3.8100 | 3.7800 | 3.7800 | 3.7800 | 179,900 |
| 07 Sept 2023 | 3.8000 | 3.8100 | 3.7900 | 3.8000 | 3.8000 | 131,800 |
| 06 Sept 2023 | 3.8100 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | 173,600 |
| 05 Sept 2023 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 350,800 |
| 01 Sept 2023 | 3.8500 | 3.8700 | 3.8200 | 3.8200 | 3.8200 | 352,000 |
| 31 Aug 2023 | 3.8200 | 3.8400 | 3.8000 | 3.8400 | 3.8400 | 419,900 |
| 30 Aug 2023 | 3.8100 | 3.8200 | 3.8000 | 3.8100 | 3.8100 | 385,100 |
| 29 Aug 2023 | 3.7600 | 3.8200 | 3.7600 | 3.8100 | 3.8100 | 371,700 |
| 28 Aug 2023 | 3.7700 | 3.7800 | 3.7500 | 3.7600 | 3.7600 | 705,900 |
| 25 Aug 2023 | 3.7300 | 3.7700 | 3.7300 | 3.7600 | 3.7600 | 938,400 |
| 24 Aug 2023 | 3.7400 | 3.7400 | 3.7200 | 3.7300 | 3.7300 | 289,800 |
| 23 Aug 2023 | 3.7500 | 3.7500 | 3.7100 | 3.7400 | 3.7400 | 546,100 |
| 22 Aug 2023 | 3.7700 | 3.7800 | 3.7400 | 3.7500 | 3.7500 | 381,900 |
| 21 Aug 2023 | 3.7400 | 3.7600 | 3.7300 | 3.7400 | 3.7400 | 564,300 |
| 18 Aug 2023 | 3.7700 | 3.7700 | 3.7400 | 3.7400 | 3.7400 | 270,600 |
| 17 Aug 2023 | 3.8100 | 3.8200 | 3.7600 | 3.7600 | 3.7600 | 205,800 |
| 16 Aug 2023 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 122,900 |
| 15 Aug 2023 | 3.8400 | 3.8700 | 3.8300 | 3.8500 | 3.8500 | 178,000 |
| 14 Aug 2023 | 3.8500 | 3.8600 | 3.8300 | 3.8400 | 3.8400 | 163,400 |
| 11 Aug 2023 | 3.8500 | 3.8600 | 3.8300 | 3.8600 | 3.8600 | 103,400 |
| 10 Aug 2023 | 3.8500 | 3.8900 | 3.8500 | 3.8500 | 3.8500 | 295,600 |
| 09 Aug 2023 | 3.8200 | 3.8400 | 3.8100 | 3.8400 | 3.8400 | 160,800 |
| 08 Aug 2023 | 3.8200 | 3.8400 | 3.8100 | 3.8100 | 3.8100 | 130,500 |
| 07 Aug 2023 | 3.8300 | 3.8500 | 3.8200 | 3.8500 | 3.8500 | 144,900 |
| 04 Aug 2023 | 3.8000 | 3.8400 | 3.8000 | 3.8100 | 3.8100 | 150,500 |
| 03 Aug 2023 | 3.8400 | 3.8500 | 3.7900 | 3.7900 | 3.7900 | 263,700 |
| 02 Aug 2023 | 3.8500 | 3.8700 | 3.8400 | 3.8500 | 3.8500 | 243,600 |
| 01 Aug 2023 | 3.8700 | 3.8700 | 3.8500 | 3.8700 | 3.8700 | 155,600 |
| 31 Jul 2023 | 3.8500 | 3.8800 | 3.8500 | 3.8500 | 3.8500 | 110,900 |
| 28 Jul 2023 | 3.8400 | 3.8600 | 3.8400 | 3.8500 | 3.8500 | 120,300 |
| 27 Jul 2023 | 3.8400 | 3.8600 | 3.8100 | 3.8100 | 3.8100 | 186,400 |
| 26 Jul 2023 | 3.8100 | 3.8500 | 3.8100 | 3.8300 | 3.8300 | 109,000 |
| 25 Jul 2023 | 3.8100 | 3.8400 | 3.8000 | 3.8300 | 3.8300 | 154,900 |
| 24 Jul 2023 | 3.8000 | 3.8200 | 3.7900 | 3.8100 | 3.8100 | 215,100 |
| 21 Jul 2023 | 3.8200 | 3.8400 | 3.7900 | 3.7900 | 3.7900 | 194,800 |
| 20 Jul 2023 | 3.8600 | 3.8600 | 3.8100 | 3.8400 | 3.8400 | 206,000 |
| 19 Jul 2023 | 3.8400 | 3.8600 | 3.8400 | 3.8500 | 3.8500 | 151,300 |
| 18 Jul 2023 | 3.8500 | 3.8700 | 3.8400 | 3.8400 | 3.8400 | 241,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.