HIO - Western Asset High Income Opportunity Fund Inc.
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 3.7700 | 3.7900 | 3.7700 | 3.7750 | 3.7750 | 28,572 |
| 05 Jun 2023 | 3.7800 | 3.8000 | 3.7700 | 3.7700 | 3.7700 | 114,700 |
| 02 Jun 2023 | 3.7800 | 3.8200 | 3.7800 | 3.7900 | 3.7900 | 188,900 |
| 01 Jun 2023 | 3.7800 | 3.7900 | 3.7600 | 3.7700 | 3.7700 | 218,000 |
| 31 May 2023 | 3.7200 | 3.7600 | 3.7100 | 3.7400 | 3.7400 | 136,600 |
| 30 May 2023 | 3.7100 | 3.7400 | 3.7000 | 3.7400 | 3.7400 | 267,400 |
| 26 May 2023 | 3.6600 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | 108,900 |
| 25 May 2023 | 3.6500 | 3.6600 | 3.6400 | 3.6500 | 3.6500 | 102,600 |
| 24 May 2023 | 3.6800 | 3.6800 | 3.6400 | 3.6500 | 3.6500 | 199,300 |
| 23 May 2023 | 3.6700 | 3.6800 | 3.6600 | 3.6600 | 3.6600 | 246,200 |
| 22 May 2023 | 3.6600 | 3.7000 | 3.6600 | 3.6800 | 3.6800 | 198,900 |
| 22 May 2023 | 0.03 Dividend | |||||
| 19 May 2023 | 3.7200 | 3.7300 | 3.6800 | 3.6800 | 3.6500 | 605,900 |
| 18 May 2023 | 3.7000 | 3.7300 | 3.6900 | 3.7300 | 3.6996 | 254,700 |
| 17 May 2023 | 3.7200 | 3.7400 | 3.7000 | 3.7200 | 3.6897 | 474,400 |
| 16 May 2023 | 3.7400 | 3.7500 | 3.7200 | 3.7200 | 3.6897 | 220,600 |
| 15 May 2023 | 3.7500 | 3.7700 | 3.7300 | 3.7600 | 3.7293 | 309,800 |
| 12 May 2023 | 3.7700 | 3.7700 | 3.7200 | 3.7300 | 3.6996 | 276,300 |
| 11 May 2023 | 3.7700 | 3.7700 | 3.7400 | 3.7500 | 3.7194 | 263,500 |
| 10 May 2023 | 3.7900 | 3.7900 | 3.7400 | 3.7700 | 3.7393 | 236,700 |
| 09 May 2023 | 3.7900 | 3.8200 | 3.7600 | 3.7600 | 3.7293 | 180,500 |
| 08 May 2023 | 3.8100 | 3.8100 | 3.7600 | 3.7800 | 3.7492 | 172,800 |
| 05 May 2023 | 3.7900 | 3.8100 | 3.7800 | 3.8000 | 3.7690 | 115,600 |
| 04 May 2023 | 3.7500 | 3.7700 | 3.7300 | 3.7700 | 3.7393 | 181,900 |
| 03 May 2023 | 3.8000 | 3.8100 | 3.7500 | 3.7800 | 3.7492 | 195,200 |
| 02 May 2023 | 3.7900 | 3.8000 | 3.7600 | 3.7900 | 3.7591 | 212,000 |
| 01 May 2023 | 3.8200 | 3.8300 | 3.7900 | 3.8200 | 3.7889 | 167,400 |
| 28 Apr 2023 | 3.8100 | 3.8300 | 3.8000 | 3.8000 | 3.7690 | 198,300 |
| 27 Apr 2023 | 3.8000 | 3.8400 | 3.7900 | 3.8100 | 3.7789 | 210,300 |
| 26 Apr 2023 | 3.8000 | 3.8100 | 3.7700 | 3.7700 | 3.7393 | 122,800 |
| 25 Apr 2023 | 3.8200 | 3.8200 | 3.7800 | 3.8000 | 3.7690 | 180,200 |
| 24 Apr 2023 | 3.8000 | 3.8900 | 3.8000 | 3.8200 | 3.7889 | 341,200 |
| 21 Apr 2023 | 3.8100 | 3.8200 | 3.7900 | 3.7900 | 3.7591 | 300,200 |
| 20 Apr 2023 | 3.8200 | 3.8500 | 3.8000 | 3.8100 | 3.7789 | 160,500 |
| 20 Apr 2023 | 0.03 Dividend | |||||
| 19 Apr 2023 | 3.8600 | 3.8800 | 3.8500 | 3.8500 | 3.7889 | 106,400 |
| 18 Apr 2023 | 3.8500 | 3.8900 | 3.8400 | 3.8600 | 3.7987 | 179,900 |
| 17 Apr 2023 | 3.8700 | 3.9100 | 3.8400 | 3.8500 | 3.7889 | 183,200 |
| 14 Apr 2023 | 3.9100 | 3.9200 | 3.8700 | 3.8700 | 3.8085 | 87,300 |
| 13 Apr 2023 | 3.9200 | 3.9300 | 3.8800 | 3.9200 | 3.8577 | 179,600 |
| 12 Apr 2023 | 3.8500 | 3.9100 | 3.8500 | 3.9100 | 3.8479 | 167,000 |
| 11 Apr 2023 | 3.8500 | 3.8500 | 3.8200 | 3.8300 | 3.7692 | 174,700 |
| 10 Apr 2023 | 3.8300 | 3.8400 | 3.8000 | 3.8200 | 3.7593 | 211,500 |
| 06 Apr 2023 | 3.8400 | 3.8400 | 3.8000 | 3.8300 | 3.7692 | 156,200 |
| 05 Apr 2023 | 3.8700 | 3.8700 | 3.8000 | 3.8200 | 3.7593 | 296,900 |
| 04 Apr 2023 | 3.8400 | 3.8800 | 3.8400 | 3.8500 | 3.7889 | 365,600 |
| 03 Apr 2023 | 3.8500 | 3.8700 | 3.8200 | 3.8500 | 3.7889 | 243,200 |
| 31 Mar 2023 | 3.7800 | 3.8400 | 3.7800 | 3.8100 | 3.7495 | 330,500 |
| 30 Mar 2023 | 3.8000 | 3.8200 | 3.7600 | 3.7800 | 3.7200 | 326,400 |
| 29 Mar 2023 | 3.7900 | 3.7900 | 3.7500 | 3.7800 | 3.7200 | 191,900 |
| 28 Mar 2023 | 3.7400 | 3.7900 | 3.7200 | 3.7500 | 3.6904 | 238,700 |
| 27 Mar 2023 | 3.8000 | 3.8200 | 3.7300 | 3.7400 | 3.6806 | 294,300 |
| 24 Mar 2023 | 3.8000 | 3.8000 | 3.7500 | 3.7700 | 3.7101 | 139,700 |
| 23 Mar 2023 | 3.8300 | 3.8400 | 3.7600 | 3.7900 | 3.7298 | 264,500 |
| 23 Mar 2023 | 0.03 Dividend | |||||
| 22 Mar 2023 | 3.8800 | 3.8800 | 3.7900 | 3.7900 | 3.7003 | 216,500 |
| 21 Mar 2023 | 3.7900 | 3.8800 | 3.7900 | 3.8800 | 3.7882 | 187,500 |
| 20 Mar 2023 | 3.7800 | 3.8300 | 3.7600 | 3.7800 | 3.6905 | 264,400 |
| 17 Mar 2023 | 3.8700 | 3.8700 | 3.7800 | 3.7800 | 3.6905 | 188,200 |
| 16 Mar 2023 | 3.8800 | 3.9100 | 3.8500 | 3.8700 | 3.7784 | 335,000 |
| 15 Mar 2023 | 3.9100 | 3.9200 | 3.8500 | 3.8800 | 3.7882 | 379,400 |
| 14 Mar 2023 | 3.9100 | 3.9700 | 3.9000 | 3.9300 | 3.8370 | 190,400 |
| 13 Mar 2023 | 3.9200 | 3.9900 | 3.8600 | 3.8700 | 3.7784 | 302,600 |
| 10 Mar 2023 | 4.0100 | 4.0400 | 3.9400 | 3.9600 | 3.8663 | 298,400 |
| 09 Mar 2023 | 4.0500 | 4.0600 | 3.9800 | 3.9900 | 3.8956 | 381,400 |
| 08 Mar 2023 | 4.0700 | 4.0800 | 4.0100 | 4.0200 | 3.9248 | 217,900 |
| 07 Mar 2023 | 4.0800 | 4.0900 | 4.0300 | 4.0300 | 3.9346 | 294,600 |
| 06 Mar 2023 | 4.0600 | 4.1000 | 4.0400 | 4.0700 | 3.9737 | 274,100 |
| 03 Mar 2023 | 4.0500 | 4.0600 | 4.0200 | 4.0400 | 3.9444 | 191,200 |
| 02 Mar 2023 | 4.0300 | 4.0600 | 3.9900 | 4.0500 | 3.9541 | 555,700 |
| 01 Mar 2023 | 4.0500 | 4.0700 | 4.0200 | 4.0300 | 3.9346 | 359,400 |
| 28 Feb 2023 | 4.0600 | 4.0700 | 4.0100 | 4.0400 | 3.9444 | 284,600 |
| 27 Feb 2023 | 4.0500 | 4.0700 | 4.0200 | 4.0500 | 3.9541 | 456,400 |
| 24 Feb 2023 | 3.9400 | 4.0400 | 3.9100 | 4.0100 | 3.9151 | 1,793,300 |
| 23 Feb 2023 | 3.9100 | 3.9400 | 3.9100 | 3.9300 | 3.8370 | 163,600 |
| 22 Feb 2023 | 3.8800 | 3.9100 | 3.8700 | 3.9000 | 3.8077 | 170,900 |
| 21 Feb 2023 | 3.9500 | 3.9600 | 3.8700 | 3.8700 | 3.7784 | 504,500 |
| 17 Feb 2023 | 3.9700 | 3.9900 | 3.9400 | 3.9800 | 3.8858 | 218,300 |
| 17 Feb 2023 | 0.03 Dividend | |||||
| 16 Feb 2023 | 4.0000 | 4.0200 | 3.9700 | 3.9700 | 3.8467 | 303,000 |
| 15 Feb 2023 | 4.0000 | 4.0300 | 3.9900 | 4.0200 | 3.8952 | 272,200 |
| 14 Feb 2023 | 4.0300 | 4.0500 | 3.9900 | 4.0100 | 3.8855 | 417,500 |
| 13 Feb 2023 | 4.0200 | 4.0700 | 4.0200 | 4.0400 | 3.9146 | 153,700 |
| 10 Feb 2023 | 4.0500 | 4.0800 | 4.0300 | 4.0400 | 3.9146 | 187,800 |
| 09 Feb 2023 | 4.1100 | 4.1100 | 4.0500 | 4.0500 | 3.9243 | 227,300 |
| 08 Feb 2023 | 4.1400 | 4.1400 | 4.0800 | 4.0900 | 3.9630 | 378,500 |
| 07 Feb 2023 | 4.1100 | 4.1300 | 4.0900 | 4.1300 | 4.0018 | 92,500 |
| 06 Feb 2023 | 4.1400 | 4.1500 | 4.0900 | 4.1000 | 3.9727 | 203,600 |
| 03 Feb 2023 | 4.1300 | 4.1800 | 4.1200 | 4.1400 | 4.0115 | 171,400 |
| 02 Feb 2023 | 4.1300 | 4.1900 | 4.1300 | 4.1600 | 4.0308 | 244,300 |
| 01 Feb 2023 | 4.1000 | 4.1200 | 4.0900 | 4.1000 | 3.9727 | 238,900 |
| 31 Jan 2023 | 4.0600 | 4.0900 | 4.0600 | 4.0700 | 3.9436 | 114,400 |
| 30 Jan 2023 | 4.0500 | 4.0800 | 4.0500 | 4.0600 | 3.9339 | 118,800 |
| 27 Jan 2023 | 4.0500 | 4.0900 | 4.0500 | 4.0600 | 3.9339 | 179,500 |
| 26 Jan 2023 | 4.0700 | 4.0900 | 4.0400 | 4.0800 | 3.9533 | 160,100 |
| 25 Jan 2023 | 4.0400 | 4.0700 | 4.0200 | 4.0600 | 3.9339 | 206,200 |
| 24 Jan 2023 | 4.0300 | 4.0700 | 4.0000 | 4.0500 | 3.9243 | 238,400 |
| 23 Jan 2023 | 4.0300 | 4.0600 | 4.0200 | 4.0600 | 3.9339 | 157,800 |
| 23 Jan 2023 | 0.03 Dividend | |||||
| 20 Jan 2023 | 4.0500 | 4.0600 | 4.0300 | 4.0500 | 3.8952 | 227,700 |
| *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.