Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Asset High Income Opportunity Fund Inc. (NY: HIO )

3.810 -0.020 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 2.180 2.195 2.176 2.189 607,111 +0.01(+0.29%)
May 30, 2007 2.176 2.191 2.174 2.183 366,371 +0.00(+0.00%)
May 29, 2007 2.180 2.195 2.173 2.183 602,647 -0.00(-0.14%)
May 25, 2007 2.176 2.186 2.173 2.186 363,501 +0.01(+0.58%)
May 24, 2007 2.180 2.183 2.167 2.173 638,359 -0.01(-0.29%)
May 23, 2007 2.183 2.183 2.170 2.180 496,785 -0.00(-0.14%)
May 22, 2007 2.173 2.183 2.167 2.183 888,028 +0.00(+0.14%)
May 21, 2007 2.180 2.183 2.170 2.180 474,146 -0.00(-0.14%)
May 18, 2007 2.180 2.183 2.170 2.183 732,105 +0.00(+0.14%)
May 17, 2007 2.173 2.180 2.167 2.180 814,052 -0.00(-0.14%)
May 16, 2007 2.186 2.189 2.173 2.183 704,364 -0.01(-0.57%)
May 15, 2007 2.195 2.198 2.186 2.195 609,981 +0.00(+0.00%)
May 14, 2007 2.189 2.195 2.186 2.195 448,956 +0.00(+0.14%)
May 11, 2007 2.189 2.192 2.186 2.192 593,403 +0.00(+0.14%)
May 10, 2007 2.186 2.189 2.176 2.189 464,580 +0.00(+0.14%)
May 09, 2007 2.176 2.186 2.173 2.186 617,315 +0.00(+0.14%)
May 08, 2007 2.176 2.186 2.173 2.183 508,583 -0.00(-0.14%)
May 07, 2007 2.180 2.186 2.176 2.186 611,575 -0.00(-0.14%)
May 04, 2007 2.180 2.189 2.173 2.189 654,302 +0.00(+0.14%)
May 03, 2007 2.176 2.186 2.176 2.186 475,740 +0.00(+0.14%)
May 02, 2007 2.167 2.186 2.167 2.183 786,630 +0.01(+0.43%)
May 01, 2007 2.173 2.176 2.167 2.173 526,758 -0.00(-0.14%)
Apr 30, 2007 2.176 2.176 2.170 2.176 504,757 +0.00(+0.00%)
Apr 27, 2007 2.167 2.176 2.162 2.176 485,306 +0.02(+1.02%)
Apr 26, 2007 2.161 2.170 2.155 2.155 395,706 -0.01(-0.43%)
Apr 25, 2007 2.164 2.170 2.155 2.164 594,038 -0.00(-0.14%)
Apr 24, 2007 2.155 2.167 2.151 2.167 748,367 +0.01(+0.29%)
Apr 23, 2007 2.164 2.164 2.148 2.161 583,834 +0.00(+0.00%)
Apr 20, 2007 2.151 2.164 2.151 2.161 333,528 +0.00(+0.15%)
Apr 19, 2007 2.136 2.158 2.133 2.158 498,379 +0.01(+0.44%)
Apr 18, 2007 2.155 2.158 2.139 2.148 485,625 -0.01(-0.58%)
Apr 17, 2007 2.164 2.173 2.155 2.161 841,793 -0.01(-0.43%)
Apr 16, 2007 2.170 2.183 2.164 2.170 525,801 -0.01(-0.43%)
Apr 13, 2007 2.183 2.186 2.170 2.180 432,375 +0.01(+0.29%)
Apr 12, 2007 2.180 2.186 2.170 2.173 553,542 +0.00(+0.00%)
Apr 11, 2007 2.183 2.191 2.170 2.173 566,935 -0.01(-0.43%)
Apr 10, 2007 2.170 2.183 2.161 2.183 351,703 +0.02(+0.87%)
Apr 09, 2007 2.155 2.170 2.151 2.164 430,462 +0.00(+0.14%)
Apr 05, 2007 2.183 2.183 2.161 2.161 453,420 -0.01(-0.58%)
Apr 04, 2007 2.176 2.186 2.170 2.173 349,471 +0.01(+0.29%)
Apr 03, 2007 2.155 2.180 2.155 2.167 571,717 +0.01(+0.44%)
Apr 02, 2007 2.164 2.167 2.155 2.158 360,631 +0.00(+0.15%)
Mar 30, 2007 2.158 2.170 2.155 2.155 507,626 -0.00(-0.15%)
Mar 29, 2007 2.151 2.180 2.151 2.158 1,591,754 +0.00(+0.00%)
Mar 28, 2007 2.158 2.176 2.151 2.158 559,920 +0.00(+0.00%)
Mar 27, 2007 2.158 2.183 2.155 2.158 736,250 +0.00(+0.00%)
Mar 26, 2007 2.148 2.176 2.148 2.158 727,003 +0.00(+0.15%)
Mar 23, 2007 2.145 2.158 2.142 2.155 565,659 +0.01(+0.29%)
Mar 22, 2007 2.142 2.167 2.139 2.148 654,621 +0.00(+0.15%)
Mar 21, 2007 2.145 2.148 2.136 2.145 326,513 -0.00(-0.15%)
Mar 20, 2007 2.148 2.155 2.139 2.148 497,742 +0.01(+0.29%)
Mar 19, 2007 2.136 2.148 2.126 2.142 338,949 +0.01(+0.44%)
Mar 16, 2007 2.129 2.139 2.120 2.133 299,729 +0.01(+0.29%)
Mar 15, 2007 2.145 2.148 2.117 2.126 447,680 +0.00(+0.15%)
Mar 14, 2007 2.145 2.145 2.111 2.123 629,112 -0.02(-0.73%)
Mar 13, 2007 2.155 2.167 2.123 2.139 516,873 -0.02(-0.73%)
Mar 12, 2007 2.158 2.161 2.148 2.155 255,088 +0.00(+0.15%)
Mar 09, 2007 2.145 2.164 2.139 2.151 342,137 -0.00(-0.15%)
Mar 08, 2007 2.129 2.167 2.129 2.155 761,759 +0.03(+1.18%)
Mar 07, 2007 2.064 2.133 2.064 2.129 1,153,639 +0.05(+2.57%)
Mar 06, 2007 2.048 2.095 2.048 2.076 830,314 +0.03(+1.38%)
Mar 05, 2007 1.838 2.101 1.838 2.048 982,729 -0.07(-3.40%)
Mar 02, 2007 2.145 2.145 2.107 2.120 771,006 -0.02(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.