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 )

3.760 +0.020 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2012 2.360 2.367 2.337 2.367 630,042 +0.00(+0.16%)
May 30, 2012 2.371 2.379 2.356 2.364 457,765 -0.03(-1.12%)
May 29, 2012 2.398 2.402 2.375 2.390 499,143 -0.00(-0.16%)
May 25, 2012 2.398 2.402 2.367 2.394 434,954 -0.00(-0.16%)
May 24, 2012 2.360 2.398 2.356 2.398 571,900 +0.04(+1.62%)
May 23, 2012 2.345 2.371 2.341 2.360 927,935 -0.00(-0.16%)
May 22, 2012 2.360 2.375 2.352 2.364 438,707 +0.01(+0.49%)
May 21, 2012 2.325 2.364 2.324 2.352 748,595 +0.01(+0.49%)
May 18, 2012 2.337 2.345 2.314 2.341 675,654 +0.01(+0.33%)
May 17, 2012 2.413 2.417 2.325 2.333 1,018,092 -0.08(-3.17%)
May 16, 2012 2.417 2.436 2.409 2.409 643,940 -0.00(-0.12%)
May 15, 2012 2.420 2.427 2.401 2.412 802,650 -0.03(-1.09%)
May 14, 2012 2.416 2.439 2.397 2.439 672,383 +0.02(+0.78%)
May 11, 2012 2.412 2.435 2.412 2.420 529,607 +0.01(+0.31%)
May 10, 2012 2.427 2.427 2.409 2.412 532,127 +0.00(+0.16%)
May 09, 2012 2.420 2.431 2.409 2.409 414,619 -0.03(-1.09%)
May 08, 2012 2.424 2.446 2.412 2.435 549,243 -0.01(-0.31%)
May 07, 2012 2.427 2.443 2.424 2.443 320,839 +0.02(+0.62%)
May 04, 2012 2.439 2.450 2.420 2.427 425,086 -0.03(-1.39%)
May 03, 2012 2.427 2.462 2.420 2.462 619,775 +0.03(+1.41%)
May 02, 2012 2.420 2.439 2.420 2.427 427,435 -0.01(-0.47%)
May 01, 2012 2.409 2.446 2.401 2.439 479,516 +0.03(+1.26%)
Apr 30, 2012 2.420 2.431 2.401 2.409 625,472 -0.02(-0.62%)
Apr 27, 2012 2.439 2.446 2.416 2.424 418,012 -0.02(-0.62%)
Apr 26, 2012 2.409 2.443 2.409 2.439 354,011 +0.03(+1.10%)
Apr 25, 2012 2.431 2.431 2.401 2.412 655,138 -0.01(-0.47%)
Apr 24, 2012 2.446 2.446 2.405 2.424 719,795 -0.02(-0.93%)
Apr 23, 2012 2.416 2.446 2.401 2.446 731,836 +0.03(+1.26%)
Apr 20, 2012 2.378 2.420 2.378 2.416 448,263 +0.04(+1.59%)
Apr 19, 2012 2.390 2.390 2.367 2.378 395,950 -0.01(-0.48%)
Apr 18, 2012 2.397 2.405 2.378 2.390 595,506 -0.01(-0.43%)
Apr 17, 2012 2.392 2.404 2.377 2.400 701,567 +0.02(+0.63%)
Apr 16, 2012 2.370 2.392 2.362 2.385 501,011 +0.02(+0.80%)
Apr 13, 2012 2.340 2.377 2.336 2.366 804,117 +0.03(+1.13%)
Apr 12, 2012 2.347 2.355 2.321 2.340 1,202,672 -0.03(-1.11%)
Apr 11, 2012 2.347 2.370 2.343 2.366 836,722 +0.02(+0.80%)
Apr 10, 2012 2.332 2.355 2.332 2.347 655,156 +0.00(+0.00%)
Apr 09, 2012 2.317 2.359 2.279 2.347 602,823 -0.00(-0.16%)
Apr 05, 2012 2.336 2.359 2.336 2.351 549,153 +0.00(+0.16%)
Apr 04, 2012 2.325 2.355 2.325 2.347 580,576 +0.00(+0.00%)
Apr 03, 2012 2.340 2.362 2.340 2.347 561,166 -0.01(-0.32%)
Apr 02, 2012 2.321 2.355 2.321 2.355 822,368 +0.03(+1.46%)
Mar 30, 2012 2.343 2.355 2.313 2.321 1,716,113 -0.01(-0.48%)
Mar 29, 2012 2.343 2.366 2.332 2.332 1,064,951 -0.02(-0.96%)
Mar 28, 2012 2.377 2.383 2.347 2.355 1,147,679 -0.03(-1.26%)
Mar 27, 2012 2.366 2.385 2.366 2.385 947,903 +0.02(+0.80%)
Mar 26, 2012 2.366 2.385 2.362 2.366 512,915 +0.00(+0.00%)
Mar 23, 2012 2.355 2.374 2.347 2.366 670,582 +0.00(+0.16%)
Mar 22, 2012 2.362 2.377 2.355 2.362 839,870 +0.00(+0.16%)
Mar 21, 2012 2.381 2.400 2.358 2.359 1,169,744 -0.03(-1.07%)
Mar 20, 2012 2.373 2.403 2.369 2.384 646,415 +0.01(+0.31%)
Mar 19, 2012 2.380 2.395 2.362 2.376 406,740 +0.00(+0.00%)
Mar 16, 2012 2.376 2.403 2.369 2.376 477,402 -0.01(-0.31%)
Mar 15, 2012 2.369 2.388 2.362 2.384 1,085,921 +0.01(+0.47%)
Mar 14, 2012 2.362 2.376 2.358 2.373 1,244,540 -0.02(-0.94%)
Mar 13, 2012 2.369 2.395 2.369 2.395 749,916 +0.02(+0.79%)
Mar 12, 2012 2.358 2.391 2.358 2.376 821,200 +0.00(+0.16%)
Mar 09, 2012 2.365 2.403 2.365 2.373 720,826 -0.01(-0.31%)
Mar 08, 2012 2.373 2.395 2.369 2.380 592,256 +0.00(+0.16%)
Mar 07, 2012 2.317 2.376 2.317 2.376 707,591 +0.07(+2.92%)
Mar 06, 2012 2.354 2.358 2.309 2.309 1,235,888 -0.05(-2.06%)
Mar 05, 2012 2.410 2.410 2.354 2.358 977,092 -0.05(-2.02%)
Mar 02, 2012 2.414 2.425 2.384 2.406 1,249,908 +0.00(+0.00%)
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.