U.S. Markets closed

Western Asset High Income Opportunity Fund Inc. (HIO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.080.00 (0.00%)
At close: 4:02PM EDT
People also watch
MHYHIXHYBKHIEHI
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20175.085.095.065.085.08240,800
Jun 22, 20175.115.115.065.085.08542,300
Jun 21, 20175.135.145.095.105.10357,900
Jun 21, 20170.03 Dividend
Jun 20, 20175.185.185.145.155.12259,900
Jun 19, 20175.175.185.175.185.15147,900
Jun 16, 20175.175.175.165.165.13171,100
Jun 15, 20175.145.175.145.175.14223,500
Jun 14, 20175.155.165.145.165.13236,000
Jun 13, 20175.145.175.135.145.11275,100
Jun 12, 20175.135.145.125.145.11350,400
Jun 09, 20175.155.175.135.145.11295,800
Jun 08, 20175.175.185.145.145.11305,300
Jun 07, 20175.195.205.165.165.13219,200
Jun 06, 20175.175.195.165.195.16201,100
Jun 05, 20175.185.205.175.175.14277,700
Jun 02, 20175.175.215.175.185.15248,700
Jun 01, 20175.185.205.175.185.15344,400
May 31, 20175.185.195.165.165.13295,400
May 30, 20175.175.215.175.185.15278,200
May 26, 20175.185.195.175.185.15157,800
May 25, 20175.185.215.185.185.15270,900
May 24, 20175.155.195.145.195.16314,300
May 23, 20175.155.155.145.155.12189,100
May 22, 20175.145.165.135.135.10292,100
May 19, 20175.145.205.145.145.11286,400
May 18, 20175.145.165.125.145.11201,200
May 17, 20175.185.195.145.155.12278,300
May 17, 20170.031 Dividend
May 16, 20175.225.235.215.235.17156,800
May 15, 20175.215.235.215.225.16121,700
May 12, 20175.175.215.175.205.14321,900
May 11, 20175.205.215.155.205.14506,100
May 10, 20175.205.225.195.205.14250,300
May 09, 20175.195.215.195.215.15136,400
May 08, 20175.195.205.185.185.12151,100
May 05, 20175.185.205.185.195.13436,300
May 04, 20175.205.205.165.185.12437,700
May 03, 20175.235.235.195.205.14440,300
May 02, 20175.225.235.225.235.17160,100
May 01, 20175.225.255.225.225.16285,400
Apr 28, 20175.205.235.205.235.17262,700
Apr 27, 20175.195.215.195.205.14198,500
Apr 26, 20175.195.205.185.205.14316,800
Apr 25, 20175.215.225.195.195.13301,100
Apr 24, 20175.215.225.195.205.14384,600
Apr 21, 20175.215.225.195.195.13925,400
Apr 20, 20175.175.255.175.235.171,040,400
Apr 19, 20175.175.195.165.165.10350,100
Apr 19, 20170.031 Dividend
Apr 18, 20175.185.215.185.205.11603,700
Apr 17, 20175.175.195.175.195.10481,900
Apr 13, 20175.175.195.165.165.07593,500
Apr 12, 20175.155.185.145.185.09629,600
Apr 11, 20175.115.155.115.145.05458,600
Apr 10, 20175.115.145.085.135.04174,800
Apr 07, 20175.095.145.095.115.02542,400
Apr 06, 20175.075.105.065.095.00391,900
Apr 05, 20175.045.095.045.084.991,070,600
Apr 04, 20175.055.065.045.064.97365,700
Apr 03, 20175.065.065.045.064.97393,400
Mar 31, 20175.055.095.035.044.95503,900
Mar 30, 20175.045.065.045.064.97373,100
Mar 29, 20175.035.055.035.044.95308,100
Mar 28, 20175.015.055.015.024.93410,100
Mar 27, 20175.015.035.005.014.92362,200
Mar 24, 20175.035.045.015.024.93247,400
Mar 23, 20175.045.045.015.034.94516,000
Mar 22, 20175.015.055.005.054.96246,100
Mar 22, 20170.031 Dividend
Mar 21, 20175.055.075.015.044.92421,600
Mar 20, 20175.045.065.035.064.94492,300
Mar 17, 20175.055.065.045.044.92507,300
Mar 16, 20175.055.075.045.054.93211,800
Mar 15, 20175.015.075.005.054.93335,900
Mar 14, 20175.005.024.995.014.89505,300
Mar 13, 20175.045.045.015.024.90341,000
Mar 10, 20175.055.065.025.044.92378,300
Mar 09, 20175.065.065.025.044.92784,700
Mar 08, 20175.095.105.065.084.96719,600
Mar 07, 20175.115.135.085.104.98421,500
Mar 06, 20175.135.155.115.125.00361,300
Mar 03, 20175.165.175.135.145.02224,200
Mar 02, 20175.195.205.165.165.04174,300
Mar 01, 20175.155.225.155.225.10729,000
Feb 28, 20175.155.165.135.165.04304,700
Feb 27, 20175.135.165.135.165.04190,400
Feb 24, 20175.115.165.115.165.04360,600
Feb 23, 20175.125.145.125.135.01251,500
Feb 22, 20175.105.125.105.125.00432,500
Feb 21, 20175.125.135.105.114.99304,800
Feb 17, 20175.125.135.115.125.00209,600
Feb 16, 20175.135.145.115.125.00769,800
Feb 15, 20175.145.145.115.135.01222,400
Feb 15, 20170.031 Dividend
Feb 14, 20175.135.175.135.165.01218,600
Feb 13, 20175.145.175.145.155.00145,300
Feb 10, 20175.135.145.115.134.98406,600
Feb 09, 20175.135.135.115.124.97234,100
Feb 08, 20175.125.145.105.134.981,056,300
*Close price adjusted for dividends and splits.
Loading more data...