Western Asset High Income Opportunity Fund Inc. (HIO)
3.8700
-0.0100 (-0.26%)
NYSE · Last Trade: Jun 7th, 4:57 PM EDT
Historical Prices For Western Asset High Income Opportunity Fund Inc. (HIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 3.89 | 3.89 | 3.86 | 3.87 | 320,181 | 3.87 |
| 6/05/2025 | 3.90 | 3.90 | 3.86 | 3.88 | 484,431 | 3.88 |
| 6/04/2025 | 3.90 | 3.92 | 3.88 | 3.89 | 199,085 | 3.89 |
| 6/03/2025 | 3.90 | 3.90 | 3.88 | 3.88 | 451,076 | 3.88 |
| 6/02/2025 | 3.87 | 3.90 | 3.87 | 3.90 | 407,058 | 3.90 |
| 5/30/2025 | 3.87 | 3.88 | 3.85 | 3.88 | 272,240 | 3.88 |
| 5/29/2025 | 3.85 | 3.87 | 3.84 | 3.86 | 284,177 | 3.86 |
| 5/28/2025 | 3.85 | 3.86 | 3.84 | 3.86 | 177,214 | 3.86 |
| 5/27/2025 | 3.84 | 3.85 | 3.82 | 3.84 | 261,906 | 3.84 |
| 5/23/2025 | 3.82 | 3.84 | 3.81 | 3.82 | 179,870 | 3.82 |
| 5/22/2025 | 3.82 | 3.84 | 3.79 | 3.84 | 303,883 | 3.84 |
| 5/21/2025 | 3.87 | 3.90 | 3.84 | 3.84 | 372,390 | 3.80 |
| 5/20/2025 | 3.89 | 3.90 | 3.87 | 3.88 | 250,438 | 3.84 |
| 5/19/2025 | 3.91 | 3.92 | 3.85 | 3.89 | 744,017 | 3.85 |
| 5/16/2025 | 3.91 | 3.92 | 3.89 | 3.91 | 239,712 | 3.87 |
| 5/15/2025 | 3.88 | 3.91 | 3.88 | 3.89 | 236,610 | 3.85 |
| 5/14/2025 | 3.91 | 3.92 | 3.87 | 3.89 | 243,612 | 3.85 |
| 5/13/2025 | 3.90 | 3.90 | 3.88 | 3.90 | 298,997 | 3.86 |
| 5/12/2025 | 3.88 | 3.90 | 3.86 | 3.88 | 254,164 | 3.84 |
| 5/09/2025 | 3.84 | 3.86 | 3.84 | 3.85 | 231,723 | 3.81 |
| 5/08/2025 | 3.82 | 3.85 | 3.81 | 3.82 | 311,288 | 3.78 |
| 5/07/2025 | 3.81 | 3.84 | 3.80 | 3.82 | 380,232 | 3.78 |
| 5/06/2025 | 3.85 | 3.87 | 3.80 | 3.82 | 286,662 | 3.78 |
| 5/05/2025 | 3.88 | 3.88 | 3.84 | 3.85 | 177,237 | 3.81 |
| 5/02/2025 | 3.86 | 3.88 | 3.83 | 3.87 | 302,134 | 3.83 |
| 5/01/2025 | 3.85 | 3.86 | 3.82 | 3.83 | 399,480 | 3.79 |
| 4/30/2025 | 3.82 | 3.85 | 3.80 | 3.83 | 420,256 | 3.79 |
| 4/29/2025 | 3.81 | 3.83 | 3.80 | 3.82 | 325,664 | 3.78 |
| 4/28/2025 | 3.80 | 3.81 | 3.76 | 3.81 | 410,132 | 3.77 |
| 4/25/2025 | 3.78 | 3.79 | 3.77 | 3.78 | 343,790 | 3.74 |
| 4/24/2025 | 3.77 | 3.80 | 3.77 | 3.78 | 275,189 | 3.74 |
| 4/23/2025 | 3.77 | 3.79 | 3.75 | 3.78 | 501,750 | 3.74 |
| 4/22/2025 | 3.73 | 3.76 | 3.72 | 3.74 | 262,712 | 3.67 |
| 4/21/2025 | 3.73 | 3.73 | 3.71 | 3.73 | 279,466 | 3.66 |
| 4/17/2025 | 3.75 | 3.76 | 3.74 | 3.76 | 154,591 | 3.69 |
| 4/16/2025 | 3.74 | 3.75 | 3.72 | 3.74 | 311,517 | 3.67 |
| 4/15/2025 | 3.71 | 3.77 | 3.71 | 3.75 | 282,153 | 3.68 |
| 4/14/2025 | 3.74 | 3.77 | 3.71 | 3.73 | 242,699 | 3.66 |
| 4/11/2025 | 3.70 | 3.71 | 3.63 | 3.69 | 490,762 | 3.62 |
| 4/10/2025 | 3.81 | 3.83 | 3.65 | 3.70 | 641,671 | 3.63 |
| 4/09/2025 | 3.65 | 3.84 | 3.59 | 3.82 | 1,113,129 | 3.75 |
| 4/08/2025 | 3.62 | 3.71 | 3.61 | 3.70 | 1,294,790 | 3.63 |
| 4/07/2025 | 3.39 | 3.56 | 3.36 | 3.55 | 1,748,599 | 3.48 |
| 4/04/2025 | 3.82 | 3.82 | 3.54 | 3.60 | 2,410,341 | 3.53 |
| 4/03/2025 | 3.91 | 3.92 | 3.84 | 3.84 | 1,200,476 | 3.77 |
| 4/02/2025 | 3.98 | 4.00 | 3.94 | 3.95 | 994,332 | 3.88 |
| 4/01/2025 | 4.01 | 4.01 | 3.96 | 4.00 | 439,653 | 3.92 |
| 3/31/2025 | 4.01 | 4.03 | 3.98 | 3.98 | 684,725 | 3.90 |
| 3/28/2025 | 4.03 | 4.03 | 3.99 | 4.01 | 276,598 | 3.93 |
| 3/27/2025 | 4.03 | 4.04 | 4.00 | 4.02 | 432,402 | 3.94 |
| 3/26/2025 | 4.03 | 4.03 | 4.02 | 4.03 | 407,297 | 3.95 |
| 3/25/2025 | 4.06 | 4.07 | 4.02 | 4.03 | 391,199 | 3.95 |
| 3/24/2025 | 4.06 | 4.06 | 4.04 | 4.06 | 437,708 | 3.98 |
| 3/21/2025 | 4.05 | 4.08 | 4.04 | 4.07 | 638,449 | 3.96 |
| 3/20/2025 | 4.06 | 4.08 | 4.03 | 4.05 | 392,065 | 3.94 |
| 3/19/2025 | 4.08 | 4.11 | 4.05 | 4.06 | 585,394 | 3.95 |
| 3/18/2025 | 4.09 | 4.10 | 4.06 | 4.08 | 486,191 | 3.97 |
| 3/17/2025 | 4.05 | 4.08 | 4.05 | 4.08 | 335,269 | 3.97 |
| 3/14/2025 | 4.06 | 4.07 | 4.04 | 4.07 | 486,906 | 3.96 |
| 3/13/2025 | 4.09 | 4.09 | 4.01 | 4.03 | 550,512 | 3.92 |
| 3/12/2025 | 4.13 | 4.13 | 4.06 | 4.09 | 437,877 | 3.98 |
| 3/11/2025 | 4.13 | 4.13 | 4.08 | 4.10 | 798,695 | 3.99 |
| 3/10/2025 | 4.14 | 4.14 | 4.10 | 4.11 | 546,913 | 4.00 |
| 3/07/2025 | 4.14 | 4.15 | 4.10 | 4.13 | 740,932 | 4.02 |