HIO - Western Asset High Income Opportunity Fund Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20233.77003.79003.77003.77503.775028,572
05 Jun 20233.78003.80003.77003.77003.7700114,700
02 Jun 20233.78003.82003.78003.79003.7900188,900
01 Jun 20233.78003.79003.76003.77003.7700218,000
31 May 20233.72003.76003.71003.74003.7400136,600
30 May 20233.71003.74003.70003.74003.7400267,400
26 May 20233.66003.70003.66003.70003.7000108,900
25 May 20233.65003.66003.64003.65003.6500102,600
24 May 20233.68003.68003.64003.65003.6500199,300
23 May 20233.67003.68003.66003.66003.6600246,200
22 May 20233.66003.70003.66003.68003.6800198,900
22 May 20230.03 Dividend
19 May 20233.72003.73003.68003.68003.6500605,900
18 May 20233.70003.73003.69003.73003.6996254,700
17 May 20233.72003.74003.70003.72003.6897474,400
16 May 20233.74003.75003.72003.72003.6897220,600
15 May 20233.75003.77003.73003.76003.7293309,800
12 May 20233.77003.77003.72003.73003.6996276,300
11 May 20233.77003.77003.74003.75003.7194263,500
10 May 20233.79003.79003.74003.77003.7393236,700
09 May 20233.79003.82003.76003.76003.7293180,500
08 May 20233.81003.81003.76003.78003.7492172,800
05 May 20233.79003.81003.78003.80003.7690115,600
04 May 20233.75003.77003.73003.77003.7393181,900
03 May 20233.80003.81003.75003.78003.7492195,200
02 May 20233.79003.80003.76003.79003.7591212,000
01 May 20233.82003.83003.79003.82003.7889167,400
28 Apr 20233.81003.83003.80003.80003.7690198,300
27 Apr 20233.80003.84003.79003.81003.7789210,300
26 Apr 20233.80003.81003.77003.77003.7393122,800
25 Apr 20233.82003.82003.78003.80003.7690180,200
24 Apr 20233.80003.89003.80003.82003.7889341,200
21 Apr 20233.81003.82003.79003.79003.7591300,200
20 Apr 20233.82003.85003.80003.81003.7789160,500
20 Apr 20230.03 Dividend
19 Apr 20233.86003.88003.85003.85003.7889106,400
18 Apr 20233.85003.89003.84003.86003.7987179,900
17 Apr 20233.87003.91003.84003.85003.7889183,200
14 Apr 20233.91003.92003.87003.87003.808587,300
13 Apr 20233.92003.93003.88003.92003.8577179,600
12 Apr 20233.85003.91003.85003.91003.8479167,000
11 Apr 20233.85003.85003.82003.83003.7692174,700
10 Apr 20233.83003.84003.80003.82003.7593211,500
06 Apr 20233.84003.84003.80003.83003.7692156,200
05 Apr 20233.87003.87003.80003.82003.7593296,900
04 Apr 20233.84003.88003.84003.85003.7889365,600
03 Apr 20233.85003.87003.82003.85003.7889243,200
31 Mar 20233.78003.84003.78003.81003.7495330,500
30 Mar 20233.80003.82003.76003.78003.7200326,400
29 Mar 20233.79003.79003.75003.78003.7200191,900
28 Mar 20233.74003.79003.72003.75003.6904238,700
27 Mar 20233.80003.82003.73003.74003.6806294,300
24 Mar 20233.80003.80003.75003.77003.7101139,700
23 Mar 20233.83003.84003.76003.79003.7298264,500
23 Mar 20230.03 Dividend
22 Mar 20233.88003.88003.79003.79003.7003216,500
21 Mar 20233.79003.88003.79003.88003.7882187,500
20 Mar 20233.78003.83003.76003.78003.6905264,400
17 Mar 20233.87003.87003.78003.78003.6905188,200
16 Mar 20233.88003.91003.85003.87003.7784335,000
15 Mar 20233.91003.92003.85003.88003.7882379,400
14 Mar 20233.91003.97003.90003.93003.8370190,400
13 Mar 20233.92003.99003.86003.87003.7784302,600
10 Mar 20234.01004.04003.94003.96003.8663298,400
09 Mar 20234.05004.06003.98003.99003.8956381,400
08 Mar 20234.07004.08004.01004.02003.9248217,900
07 Mar 20234.08004.09004.03004.03003.9346294,600
06 Mar 20234.06004.10004.04004.07003.9737274,100
03 Mar 20234.05004.06004.02004.04003.9444191,200
02 Mar 20234.03004.06003.99004.05003.9541555,700
01 Mar 20234.05004.07004.02004.03003.9346359,400
28 Feb 20234.06004.07004.01004.04003.9444284,600
27 Feb 20234.05004.07004.02004.05003.9541456,400
24 Feb 20233.94004.04003.91004.01003.91511,793,300
23 Feb 20233.91003.94003.91003.93003.8370163,600
22 Feb 20233.88003.91003.87003.90003.8077170,900
21 Feb 20233.95003.96003.87003.87003.7784504,500
17 Feb 20233.97003.99003.94003.98003.8858218,300
17 Feb 20230.03 Dividend
16 Feb 20234.00004.02003.97003.97003.8467303,000
15 Feb 20234.00004.03003.99004.02003.8952272,200
14 Feb 20234.03004.05003.99004.01003.8855417,500
13 Feb 20234.02004.07004.02004.04003.9146153,700
10 Feb 20234.05004.08004.03004.04003.9146187,800
09 Feb 20234.11004.11004.05004.05003.9243227,300
08 Feb 20234.14004.14004.08004.09003.9630378,500
07 Feb 20234.11004.13004.09004.13004.001892,500
06 Feb 20234.14004.15004.09004.10003.9727203,600
03 Feb 20234.13004.18004.12004.14004.0115171,400
02 Feb 20234.13004.19004.13004.16004.0308244,300
01 Feb 20234.10004.12004.09004.10003.9727238,900
31 Jan 20234.06004.09004.06004.07003.9436114,400
30 Jan 20234.05004.08004.05004.06003.9339118,800
27 Jan 20234.05004.09004.05004.06003.9339179,500
26 Jan 20234.07004.09004.04004.08003.9533160,100
25 Jan 20234.04004.07004.02004.06003.9339206,200
24 Jan 20234.03004.07004.00004.05003.9243238,400
23 Jan 20234.03004.06004.02004.06003.9339157,800
23 Jan 20230.03 Dividend
20 Jan 20234.05004.06004.03004.05003.8952227,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...