Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.7200 | 3.7700 | 3.7277 | 3.7550 | 3.7550 | 209,838 |
| 25 Apr 2024 | 3.7200 | 3.7300 | 3.6900 | 3.7200 | 3.7200 | 355,100 |
| 24 Apr 2024 | 3.7500 | 3.7500 | 3.7200 | 3.7200 | 3.7200 | 254,700 |
| 23 Apr 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7400 | 3.7400 | 394,800 |
| 22 Apr 2024 | 3.7400 | 3.7500 | 3.7200 | 3.7300 | 3.7300 | 170,900 |
| 22 Apr 2024 | 0.036 Dividend | |||||
| 19 Apr 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7500 | 3.7140 | 179,300 |
| 18 Apr 2024 | 3.7500 | 3.7600 | 3.7300 | 3.7600 | 3.7239 | 172,800 |
| 17 Apr 2024 | 3.7400 | 3.7700 | 3.7200 | 3.7400 | 3.7041 | 404,000 |
| 16 Apr 2024 | 3.7700 | 3.7700 | 3.7200 | 3.7200 | 3.6843 | 633,900 |
| 15 Apr 2024 | 3.8000 | 3.8100 | 3.7400 | 3.7500 | 3.7140 | 198,600 |
| 12 Apr 2024 | 3.8200 | 3.8200 | 3.7800 | 3.8000 | 3.7635 | 331,200 |
| 11 Apr 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8200 | 3.7833 | 208,500 |
| 10 Apr 2024 | 3.8500 | 3.8600 | 3.8100 | 3.8200 | 3.7833 | 399,900 |
| 09 Apr 2024 | 3.9100 | 3.9100 | 3.8500 | 3.8700 | 3.8328 | 512,200 |
| 08 Apr 2024 | 3.9200 | 3.9200 | 3.8900 | 3.9000 | 3.8626 | 183,200 |
| 05 Apr 2024 | 3.9100 | 3.9100 | 3.8900 | 3.9000 | 3.8626 | 161,700 |
| 04 Apr 2024 | 3.9200 | 3.9200 | 3.8900 | 3.9000 | 3.8626 | 131,900 |
| 03 Apr 2024 | 3.9400 | 3.9500 | 3.9000 | 3.9100 | 3.8725 | 261,000 |
| 02 Apr 2024 | 3.9400 | 3.9500 | 3.9100 | 3.9300 | 3.8923 | 305,200 |
| 01 Apr 2024 | 3.9100 | 3.9400 | 3.9100 | 3.9400 | 3.9022 | 292,900 |
| 28 Mar 2024 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 3.8626 | 624,000 |
| 27 Mar 2024 | 3.9700 | 3.9800 | 3.9300 | 3.9400 | 3.9022 | 372,300 |
| 26 Mar 2024 | 3.9700 | 3.9700 | 3.9400 | 3.9500 | 3.9121 | 229,900 |
| 25 Mar 2024 | 3.9500 | 3.9700 | 3.9400 | 3.9600 | 3.9220 | 247,800 |
| 22 Mar 2024 | 3.9800 | 3.9900 | 3.9400 | 3.9500 | 3.9121 | 213,700 |
| 21 Mar 2024 | 3.9900 | 3.9900 | 3.9500 | 3.9800 | 3.9418 | 481,900 |
| 20 Mar 2024 | 3.9800 | 3.9800 | 3.9200 | 3.9400 | 3.9022 | 294,100 |
| 20 Mar 2024 | 0.036 Dividend | |||||
| 19 Mar 2024 | 4.0100 | 4.0100 | 3.9600 | 3.9800 | 3.9061 | 279,400 |
| 18 Mar 2024 | 4.0100 | 4.0100 | 3.9700 | 3.9800 | 3.9061 | 283,400 |
| 15 Mar 2024 | 4.0000 | 4.0100 | 3.9900 | 3.9900 | 3.9160 | 237,300 |
| 14 Mar 2024 | 4.0300 | 4.0300 | 3.9900 | 4.0000 | 3.9258 | 277,200 |
| 13 Mar 2024 | 3.9900 | 4.0300 | 3.9800 | 4.0200 | 3.9454 | 627,600 |
| 12 Mar 2024 | 3.9500 | 3.9800 | 3.9400 | 3.9800 | 3.9061 | 417,300 |
| 11 Mar 2024 | 3.9300 | 3.9500 | 3.9300 | 3.9500 | 3.8767 | 417,400 |
| 08 Mar 2024 | 3.9300 | 3.9400 | 3.9100 | 3.9200 | 3.8473 | 242,400 |
| 07 Mar 2024 | 3.9300 | 3.9300 | 3.9000 | 3.9300 | 3.8571 | 474,100 |
| 06 Mar 2024 | 3.8900 | 3.9000 | 3.8800 | 3.9000 | 3.8276 | 264,100 |
| 05 Mar 2024 | 3.9000 | 3.9100 | 3.8700 | 3.8800 | 3.8080 | 761,600 |
| 04 Mar 2024 | 3.9200 | 3.9300 | 3.8900 | 3.8900 | 3.8178 | 509,600 |
| 01 Mar 2024 | 3.9300 | 3.9300 | 3.9100 | 3.9200 | 3.8473 | 245,300 |
| 29 Feb 2024 | 3.9300 | 3.9500 | 3.9000 | 3.9100 | 3.8374 | 358,400 |
| 28 Feb 2024 | 3.9300 | 3.9300 | 3.9000 | 3.9200 | 3.8473 | 275,200 |
| 27 Feb 2024 | 3.9200 | 3.9400 | 3.9100 | 3.9200 | 3.8473 | 245,800 |
| 26 Feb 2024 | 3.9300 | 3.9300 | 3.9000 | 3.9100 | 3.8374 | 214,400 |
| 23 Feb 2024 | 3.9300 | 3.9400 | 3.9100 | 3.9200 | 3.8473 | 145,000 |
| 22 Feb 2024 | 3.9400 | 3.9500 | 3.9100 | 3.9200 | 3.8473 | 506,400 |
| 21 Feb 2024 | 3.9400 | 3.9500 | 3.9200 | 3.9300 | 3.8571 | 232,200 |
| 21 Feb 2024 | 0.036 Dividend | |||||
| 20 Feb 2024 | 3.9700 | 3.9800 | 3.9500 | 3.9600 | 3.8512 | 172,800 |
| 16 Feb 2024 | 3.9600 | 3.9700 | 3.9500 | 3.9600 | 3.8512 | 217,100 |
| 15 Feb 2024 | 3.9900 | 3.9900 | 3.9500 | 3.9700 | 3.8609 | 375,400 |
| 14 Feb 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9800 | 3.8706 | 357,800 |
| 13 Feb 2024 | 3.9700 | 3.9700 | 3.9400 | 3.9500 | 3.8415 | 188,400 |
| 12 Feb 2024 | 3.9800 | 3.9900 | 3.9700 | 3.9800 | 3.8706 | 302,600 |
| 09 Feb 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9700 | 3.8609 | 270,900 |
| 08 Feb 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9700 | 3.8609 | 121,100 |
| 07 Feb 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9800 | 3.8706 | 523,800 |
| 06 Feb 2024 | 3.9200 | 3.9700 | 3.9200 | 3.9700 | 3.8609 | 250,900 |
| 05 Feb 2024 | 3.9200 | 3.9300 | 3.8900 | 3.9200 | 3.8123 | 283,400 |
| 02 Feb 2024 | 3.9400 | 3.9500 | 3.9200 | 3.9300 | 3.8220 | 357,100 |
| 01 Feb 2024 | 3.9600 | 3.9800 | 3.9300 | 3.9500 | 3.8415 | 337,600 |
| 31 Jan 2024 | 3.9600 | 3.9600 | 3.9300 | 3.9400 | 3.8317 | 295,100 |
| 30 Jan 2024 | 3.9400 | 3.9600 | 3.9300 | 3.9500 | 3.8415 | 271,500 |
| 29 Jan 2024 | 3.9400 | 3.9500 | 3.9100 | 3.9400 | 3.8317 | 377,400 |
| 26 Jan 2024 | 3.9400 | 3.9600 | 3.9100 | 3.9300 | 3.8220 | 421,600 |
| 25 Jan 2024 | 3.9300 | 3.9400 | 3.9200 | 3.9300 | 3.8220 | 275,100 |
| 24 Jan 2024 | 3.9200 | 3.9300 | 3.9100 | 3.9200 | 3.8123 | 170,600 |
| 23 Jan 2024 | 3.9300 | 3.9300 | 3.8900 | 3.9000 | 3.7928 | 245,500 |
| 23 Jan 2024 | 0.036 Dividend | |||||
| 22 Jan 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9500 | 3.8064 | 740,700 |
| 19 Jan 2024 | 3.9100 | 3.9200 | 3.8900 | 3.8900 | 3.7486 | 124,800 |
| 18 Jan 2024 | 3.9200 | 3.9200 | 3.8900 | 3.9000 | 3.7583 | 231,600 |
| 17 Jan 2024 | 3.9200 | 3.9300 | 3.9000 | 3.9100 | 3.7679 | 207,700 |
| 16 Jan 2024 | 3.9400 | 3.9400 | 3.9000 | 3.9200 | 3.7775 | 130,200 |
| 12 Jan 2024 | 3.9600 | 3.9700 | 3.9200 | 3.9400 | 3.7968 | 165,900 |
| 11 Jan 2024 | 3.9700 | 3.9700 | 3.9300 | 3.9500 | 3.8064 | 157,900 |
| 10 Jan 2024 | 3.9400 | 3.9600 | 3.9300 | 3.9500 | 3.8064 | 140,900 |
| 09 Jan 2024 | 3.9400 | 3.9400 | 3.9200 | 3.9400 | 3.7968 | 151,700 |
| 08 Jan 2024 | 3.9200 | 3.9700 | 3.9200 | 3.9400 | 3.7968 | 241,900 |
| 05 Jan 2024 | 3.9500 | 3.9700 | 3.9200 | 3.9300 | 3.7872 | 156,300 |
| 04 Jan 2024 | 3.9600 | 3.9800 | 3.9400 | 3.9500 | 3.8064 | 197,300 |
| 03 Jan 2024 | 3.9400 | 3.9700 | 3.9200 | 3.9500 | 3.8064 | 177,300 |
| 02 Jan 2024 | 3.8600 | 3.9800 | 3.8400 | 3.9400 | 3.7968 | 735,000 |
| 29 Dec 2023 | 3.8800 | 3.8900 | 3.8600 | 3.8600 | 3.7197 | 280,900 |
| 28 Dec 2023 | 3.8700 | 3.8800 | 3.8300 | 3.8700 | 3.7293 | 303,300 |
| 27 Dec 2023 | 3.8500 | 3.8800 | 3.8500 | 3.8800 | 3.7390 | 411,200 |
| 26 Dec 2023 | 3.8400 | 3.8500 | 3.8200 | 3.8500 | 3.7101 | 238,300 |
| 22 Dec 2023 | 3.8400 | 3.8700 | 3.8100 | 3.8200 | 3.6812 | 339,900 |
| 21 Dec 2023 | 3.8400 | 3.8600 | 3.8200 | 3.8400 | 3.7004 | 358,100 |
| 20 Dec 2023 | 3.8400 | 3.8500 | 3.8000 | 3.8200 | 3.6812 | 478,300 |
| 20 Dec 2023 | 0.036 Dividend | |||||
| 19 Dec 2023 | 3.8900 | 3.9100 | 3.8800 | 3.8800 | 3.7043 | 287,600 |
| 18 Dec 2023 | 3.8800 | 3.9000 | 3.8700 | 3.8900 | 3.7138 | 221,400 |
| 15 Dec 2023 | 3.8900 | 3.8900 | 3.8600 | 3.8600 | 3.6852 | 245,200 |
| 14 Dec 2023 | 3.8700 | 3.8900 | 3.8400 | 3.8700 | 3.6947 | 596,600 |
| 13 Dec 2023 | 3.7900 | 3.8500 | 3.7800 | 3.8500 | 3.6757 | 790,200 |
| 12 Dec 2023 | 3.7900 | 3.8200 | 3.7600 | 3.7900 | 3.6184 | 580,100 |
| 11 Dec 2023 | 3.8300 | 3.8400 | 3.7600 | 3.7900 | 3.6184 | 517,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.