Western Asset High Income Opportunity Fund Inc. (HIO)
3.8300
+0.0100 (0.26%)
NYSE · Last Trade: May 1st, 2:43 AM EDT
Historical Prices For Western Asset High Income Opportunity Fund Inc. (HIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 3.82 | 3.85 | 3.80 | 3.83 | 420,256 | 3.83 |
| 4/29/2025 | 3.81 | 3.83 | 3.80 | 3.82 | 325,664 | 3.82 |
| 4/28/2025 | 3.80 | 3.81 | 3.76 | 3.81 | 410,132 | 3.81 |
| 4/25/2025 | 3.78 | 3.79 | 3.77 | 3.78 | 343,790 | 3.78 |
| 4/24/2025 | 3.77 | 3.80 | 3.77 | 3.78 | 275,189 | 3.78 |
| 4/23/2025 | 3.77 | 3.79 | 3.75 | 3.78 | 501,750 | 3.78 |
| 4/22/2025 | 3.73 | 3.76 | 3.72 | 3.74 | 262,712 | 3.70 |
| 4/21/2025 | 3.73 | 3.73 | 3.71 | 3.73 | 279,466 | 3.69 |
| 4/17/2025 | 3.75 | 3.76 | 3.74 | 3.76 | 154,591 | 3.72 |
| 4/16/2025 | 3.74 | 3.75 | 3.72 | 3.74 | 311,517 | 3.70 |
| 4/15/2025 | 3.71 | 3.77 | 3.71 | 3.75 | 282,153 | 3.71 |
| 4/14/2025 | 3.74 | 3.77 | 3.71 | 3.73 | 242,699 | 3.69 |
| 4/11/2025 | 3.70 | 3.71 | 3.63 | 3.69 | 490,762 | 3.65 |
| 4/10/2025 | 3.81 | 3.83 | 3.65 | 3.70 | 641,671 | 3.66 |
| 4/09/2025 | 3.65 | 3.84 | 3.59 | 3.82 | 1,113,129 | 3.78 |
| 4/08/2025 | 3.62 | 3.71 | 3.61 | 3.70 | 1,294,790 | 3.66 |
| 4/07/2025 | 3.39 | 3.56 | 3.36 | 3.55 | 1,748,599 | 3.52 |
| 4/04/2025 | 3.82 | 3.82 | 3.54 | 3.60 | 2,410,341 | 3.57 |
| 4/03/2025 | 3.91 | 3.92 | 3.84 | 3.84 | 1,200,476 | 3.80 |
| 4/02/2025 | 3.98 | 4.00 | 3.94 | 3.95 | 994,332 | 3.91 |
| 4/01/2025 | 4.01 | 4.01 | 3.96 | 4.00 | 439,653 | 3.96 |
| 3/31/2025 | 4.01 | 4.03 | 3.98 | 3.98 | 684,725 | 3.94 |
| 3/28/2025 | 4.03 | 4.03 | 3.99 | 4.01 | 276,598 | 3.97 |
| 3/27/2025 | 4.03 | 4.04 | 4.00 | 4.02 | 432,402 | 3.98 |
| 3/26/2025 | 4.03 | 4.03 | 4.02 | 4.03 | 407,297 | 3.99 |
| 3/25/2025 | 4.06 | 4.07 | 4.02 | 4.03 | 391,199 | 3.99 |
| 3/24/2025 | 4.06 | 4.06 | 4.04 | 4.06 | 437,708 | 4.02 |
| 3/21/2025 | 4.05 | 4.08 | 4.04 | 4.07 | 638,449 | 4.00 |
| 3/20/2025 | 4.06 | 4.08 | 4.03 | 4.05 | 392,065 | 3.98 |
| 3/19/2025 | 4.08 | 4.11 | 4.05 | 4.06 | 585,394 | 3.99 |
| 3/18/2025 | 4.09 | 4.10 | 4.06 | 4.08 | 486,191 | 4.00 |
| 3/17/2025 | 4.05 | 4.08 | 4.05 | 4.08 | 335,269 | 4.00 |
| 3/14/2025 | 4.06 | 4.07 | 4.04 | 4.07 | 486,906 | 4.00 |
| 3/13/2025 | 4.09 | 4.09 | 4.01 | 4.03 | 550,512 | 3.96 |
| 3/12/2025 | 4.13 | 4.13 | 4.06 | 4.09 | 437,877 | 4.01 |
| 3/11/2025 | 4.13 | 4.13 | 4.08 | 4.10 | 798,695 | 4.02 |
| 3/10/2025 | 4.14 | 4.14 | 4.10 | 4.11 | 546,913 | 4.03 |
| 3/07/2025 | 4.14 | 4.15 | 4.10 | 4.13 | 740,932 | 4.05 |
| 3/06/2025 | 4.11 | 4.13 | 4.08 | 4.11 | 725,747 | 4.03 |
| 3/05/2025 | 4.06 | 4.13 | 4.05 | 4.11 | 1,851,748 | 4.03 |
| 3/04/2025 | 4.07 | 4.09 | 4.03 | 4.04 | 981,780 | 3.97 |
| 3/03/2025 | 4.11 | 4.11 | 4.05 | 4.07 | 727,987 | 4.00 |
| 2/28/2025 | 4.04 | 4.07 | 4.03 | 4.04 | 782,809 | 3.97 |
| 2/27/2025 | 4.04 | 4.04 | 4.00 | 4.02 | 597,602 | 3.95 |
| 2/26/2025 | 4.01 | 4.02 | 3.97 | 4.00 | 380,406 | 3.93 |
| 2/25/2025 | 4.00 | 4.01 | 3.98 | 3.99 | 225,471 | 3.92 |
| 2/24/2025 | 3.99 | 4.03 | 3.99 | 3.99 | 307,177 | 3.92 |
| 2/21/2025 | 4.01 | 4.03 | 3.99 | 4.01 | 203,715 | 3.94 |
| 2/20/2025 | 4.03 | 4.04 | 4.03 | 4.03 | 199,531 | 3.92 |
| 2/19/2025 | 4.05 | 4.05 | 4.03 | 4.04 | 436,789 | 3.93 |
| 2/18/2025 | 4.00 | 4.03 | 3.99 | 4.03 | 440,145 | 3.92 |
| 2/14/2025 | 3.98 | 3.99 | 3.97 | 3.98 | 378,841 | 3.87 |
| 2/13/2025 | 3.98 | 3.99 | 3.96 | 3.97 | 347,079 | 3.86 |
| 2/12/2025 | 3.95 | 3.97 | 3.95 | 3.97 | 417,398 | 3.86 |
| 2/11/2025 | 3.96 | 3.98 | 3.95 | 3.96 | 421,251 | 3.85 |
| 2/10/2025 | 3.97 | 3.99 | 3.97 | 3.97 | 410,142 | 3.86 |
| 2/07/2025 | 4.00 | 4.00 | 3.98 | 3.98 | 286,218 | 3.87 |
| 2/06/2025 | 4.00 | 4.00 | 3.99 | 4.00 | 187,183 | 3.89 |
| 2/05/2025 | 4.00 | 4.00 | 3.98 | 3.99 | 178,884 | 3.88 |
| 2/04/2025 | 3.99 | 4.00 | 3.98 | 4.00 | 231,046 | 3.89 |
| 2/03/2025 | 3.99 | 4.00 | 3.96 | 3.98 | 523,291 | 3.87 |