HIO - Western Asset High Income Opportunity Fund Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20194.95004.95004.88004.91004.9100505,800
Apr 17, 20194.94004.95004.92004.94004.9400204,900
Apr 17, 20190.029 Dividend
Apr 16, 20194.98004.99004.96004.98004.9510143,300
Apr 15, 20194.96004.99004.93004.98004.9510165,300
Apr 12, 20194.97004.98004.95004.95004.9212106,200
Apr 11, 20194.97004.97004.95004.95004.9212376,400
Apr 10, 20194.92004.98004.91004.97004.9411406,200
Apr 09, 20194.96004.96004.89004.92004.8913222,400
Apr 08, 20194.94004.97004.92004.96004.9311126,900
Apr 05, 20194.95004.96004.92004.94004.9112127,800
Apr 04, 20194.90004.95004.90004.95004.9212269,500
Apr 03, 20194.86004.90004.86004.90004.8715554,900
Apr 02, 20194.85004.87004.85004.87004.8416188,900
Apr 01, 20194.85004.87004.84004.85004.8218157,400
Mar 29, 20194.83004.84004.83004.83004.8019387,200
Mar 28, 20194.85004.85004.82004.83004.8019169,400
Mar 27, 20194.85004.86004.82004.83004.8019263,900
Mar 26, 20194.85004.87004.83004.85004.8218208,600
Mar 25, 20194.82004.83004.80004.83004.8019149,000
Mar 22, 20194.82004.83004.82004.83004.801997,300
Mar 21, 20194.83004.85004.81004.82004.7919145,700
Mar 21, 20190.029 Dividend
Mar 20, 20194.85004.87004.83004.86004.8029457,500
Mar 19, 20194.92004.92004.83004.84004.7831259,100
Mar 18, 20194.85004.88004.85004.87004.8127139,400
Mar 15, 20194.86004.87004.85004.85004.7930164,700
Mar 14, 20194.89004.90004.86004.89004.8325137,300
Mar 13, 20194.86004.89004.85004.89004.8325141,100
Mar 12, 20194.82004.85004.82004.85004.7930113,600
Mar 11, 20194.85004.87004.83004.83004.7732124,100
Mar 08, 20194.79004.85004.79004.85004.7930114,300
Mar 07, 20194.82004.85004.81004.85004.7930129,500
Mar 06, 20194.86004.86004.82004.82004.7633118,800
Mar 05, 20194.85004.86004.85004.86004.8029119,100
Mar 04, 20194.84004.86004.84004.84004.7831264,800
Mar 01, 20194.87004.88004.83004.83004.7732169,300
Feb 28, 20194.83004.88004.81004.86004.8029633,900
Feb 27, 20194.82004.85004.82004.84004.7831173,900
Feb 26, 20194.83004.85004.82004.82004.7633177,600
Feb 25, 20194.81004.86004.80004.86004.8029283,600
Feb 22, 20194.78004.83004.78004.79004.7337553,700
Feb 21, 20194.81004.81004.77004.80004.7436161,200
Feb 20, 20194.80004.81004.79004.81004.7535237,800
Feb 19, 20194.77004.79004.77004.79004.7337144,600
Feb 15, 20194.78004.80004.78004.78004.7238290,200
Feb 14, 20194.75004.79004.75004.78004.7238343,700
Feb 14, 20190.027 Dividend
Feb 13, 20194.80004.80004.77004.78004.6971555,000
Feb 12, 20194.76004.80004.75004.80004.7168171,400
Feb 11, 20194.72004.75004.71004.75004.6676149,600
Feb 08, 20194.71004.72004.69004.71004.6283235,100
Feb 07, 20194.72004.73004.70004.73004.6480165,100
Feb 06, 20194.73004.74004.71004.73004.6480511,400
Feb 05, 20194.76004.77004.72004.73004.6480615,800
Feb 04, 20194.77004.79004.76004.76004.6775235,800
Feb 01, 20194.81004.81004.78004.79004.7070389,700
Jan 31, 20194.71004.83004.71004.83004.74631,344,600
Jan 30, 20194.70004.72004.69004.72004.6382395,300
Jan 29, 20194.70004.70004.65004.67004.5890276,700
Jan 28, 20194.62004.67004.62004.66004.5792291,700
Jan 25, 20194.64004.65004.62004.63004.5497372,800
Jan 24, 20194.62004.65004.62004.63004.5497508,500
Jan 23, 20194.67004.69004.60004.63004.5497477,900
Jan 22, 20194.66004.68004.65004.67004.5890302,100
Jan 18, 20194.69004.69004.64004.66004.5792394,100
Jan 17, 20194.65004.70004.62004.68004.5989352,600
Jan 17, 20190.027 Dividend
Jan 16, 20194.68004.69004.68004.68004.5723220,300
Jan 15, 20194.65004.67004.65004.67004.5626144,000
Jan 14, 20194.67004.68004.64004.64004.5332161,300
Jan 11, 20194.66004.70004.66004.67004.5626432,300
Jan 10, 20194.64004.67004.63004.67004.5626587,500
Jan 09, 20194.62004.66004.62004.64004.5332276,100
Jan 08, 20194.65004.65004.61004.63004.5235301,200
Jan 07, 20194.52004.64004.52004.60004.4942344,900
Jan 04, 20194.48004.55004.47004.52004.4160287,100
Jan 03, 20194.45004.47004.44004.45004.3476245,100
Jan 02, 20194.37004.44004.37004.43004.3281370,700
Dec 31, 20184.40004.43004.38004.38004.27921,377,300
Dec 28, 20184.34004.40004.31004.40004.2988604,400
Dec 27, 20184.28004.33004.27004.31004.2108900,500
Dec 26, 20184.20004.33004.20004.33004.2304654,600
Dec 24, 20184.16004.21004.16004.21004.1131472,300
Dec 21, 20184.20004.26004.16004.16004.06431,025,500
Dec 20, 20184.32004.32004.14004.21004.1131892,200
Dec 20, 20180.027 Dividend
Dec 19, 20184.40004.43004.37004.37004.2431390,800
Dec 18, 20184.43004.45004.39004.42004.2916505,600
Dec 17, 20184.45004.46004.42004.42004.2916526,700
Dec 14, 20184.52004.53004.47004.47004.3402327,500
Dec 13, 20184.52004.55004.51004.55004.4179341,700
Dec 12, 20184.51004.56004.51004.53004.3984641,600
Dec 11, 20184.54004.55004.50004.51004.3790446,800
Dec 10, 20184.50004.54004.49004.54004.4081341,200
Dec 07, 20184.53004.55004.51004.51004.3790278,400
Dec 06, 20184.52004.55004.51004.51004.3790402,600
Dec 04, 20184.55004.58004.54004.56004.4276404,900
Dec 03, 20184.56004.59004.55004.56004.4276263,700
Nov 30, 20184.56004.58004.53004.53004.3984391,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...