Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.880
-0.010 (-0.26%)
Jun 5, 2025, 4:00 PM - Market closed
HIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 3.90 | 3.91 | 3.86 | 3.88 | 3.88 | -0.26% | 484,431 |
| Jun 4, 2025 | 3.90 | 3.92 | 3.88 | 3.89 | 3.89 | 0.26% | 199,085 |
| Jun 3, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 451,076 |
| Jun 2, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | 0.52% | 407,058 |
| May 30, 2025 | 3.87 | 3.88 | 3.85 | 3.88 | 3.88 | 0.52% | 272,240 |
| May 29, 2025 | 3.85 | 3.87 | 3.84 | 3.86 | 3.86 | - | 284,177 |
| May 28, 2025 | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | 0.52% | 177,214 |
| May 27, 2025 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | 0.52% | 261,906 |
| May 23, 2025 | 3.82 | 3.84 | 3.81 | 3.82 | 3.82 | -0.52% | 179,870 |
| May 22, 2025 | 3.82 | 3.84 | 3.79 | 3.84 | 3.84 | - | 303,883 |
| May 21, 2025 | 3.87 | 3.90 | 3.84 | 3.84 | 3.81 | -1.03% | 372,391 |
| May 20, 2025 | 3.89 | 3.90 | 3.87 | 3.88 | 3.84 | -0.26% | 250,438 |
| May 19, 2025 | 3.91 | 3.92 | 3.85 | 3.89 | 3.85 | -0.51% | 744,017 |
| May 16, 2025 | 3.91 | 3.92 | 3.89 | 3.91 | 3.87 | 0.51% | 239,712 |
| May 15, 2025 | 3.88 | 3.91 | 3.88 | 3.89 | 3.85 | - | 236,745 |
| May 14, 2025 | 3.91 | 3.92 | 3.87 | 3.89 | 3.85 | -0.26% | 243,612 |
| May 13, 2025 | 3.90 | 3.90 | 3.88 | 3.90 | 3.86 | 0.52% | 298,997 |
| May 12, 2025 | 3.88 | 3.90 | 3.86 | 3.88 | 3.84 | 0.78% | 254,164 |
| May 9, 2025 | 3.84 | 3.86 | 3.84 | 3.85 | 3.82 | 0.79% | 231,723 |
| May 8, 2025 | 3.82 | 3.85 | 3.82 | 3.82 | 3.79 | - | 311,288 |
| May 7, 2025 | 3.81 | 3.84 | 3.80 | 3.82 | 3.79 | - | 380,232 |
| May 6, 2025 | 3.85 | 3.87 | 3.80 | 3.82 | 3.79 | -0.78% | 286,662 |
| May 5, 2025 | 3.88 | 3.88 | 3.84 | 3.85 | 3.82 | -0.52% | 177,237 |
| May 2, 2025 | 3.86 | 3.88 | 3.83 | 3.87 | 3.84 | 1.04% | 301,964 |
| May 1, 2025 | 3.85 | 3.86 | 3.82 | 3.83 | 3.80 | - | 399,480 |
| Apr 30, 2025 | 3.82 | 3.85 | 3.80 | 3.83 | 3.80 | 0.26% | 420,256 |
| Apr 29, 2025 | 3.81 | 3.83 | 3.80 | 3.82 | 3.79 | 0.26% | 325,664 |
| Apr 28, 2025 | 3.80 | 3.82 | 3.76 | 3.81 | 3.78 | 0.79% | 410,132 |
| Apr 25, 2025 | 3.78 | 3.79 | 3.77 | 3.78 | 3.75 | - | 343,790 |
| Apr 24, 2025 | 3.77 | 3.80 | 3.77 | 3.78 | 3.75 | - | 275,189 |
| Apr 23, 2025 | 3.77 | 3.79 | 3.75 | 3.78 | 3.75 | 1.07% | 501,750 |
| Apr 22, 2025 | 3.73 | 3.76 | 3.72 | 3.74 | 3.67 | 0.27% | 262,712 |
| Apr 21, 2025 | 3.73 | 3.73 | 3.71 | 3.73 | 3.66 | -0.80% | 280,466 |
| Apr 17, 2025 | 3.75 | 3.76 | 3.74 | 3.76 | 3.69 | 0.53% | 154,591 |
| Apr 16, 2025 | 3.74 | 3.75 | 3.72 | 3.74 | 3.67 | -0.27% | 311,517 |
| Apr 15, 2025 | 3.71 | 3.77 | 3.71 | 3.75 | 3.68 | 0.54% | 282,153 |
| Apr 14, 2025 | 3.74 | 3.77 | 3.71 | 3.73 | 3.66 | 1.08% | 242,699 |
| Apr 11, 2025 | 3.70 | 3.72 | 3.63 | 3.69 | 3.62 | -0.27% | 490,762 |
| Apr 10, 2025 | 3.81 | 3.83 | 3.65 | 3.70 | 3.63 | -3.14% | 641,671 |
| Apr 9, 2025 | 3.65 | 3.84 | 3.59 | 3.82 | 3.75 | 3.24% | 1,113,129 |
| Apr 8, 2025 | 3.62 | 3.71 | 3.61 | 3.70 | 3.63 | 4.23% | 1,294,790 |
| Apr 7, 2025 | 3.39 | 3.57 | 3.36 | 3.55 | 3.49 | -1.39% | 1,748,599 |
| Apr 4, 2025 | 3.82 | 3.82 | 3.54 | 3.60 | 3.53 | -6.25% | 2,410,341 |
| Apr 3, 2025 | 3.91 | 3.92 | 3.84 | 3.84 | 3.77 | -2.78% | 1,200,476 |
| Apr 2, 2025 | 3.98 | 4.00 | 3.94 | 3.95 | 3.88 | -1.25% | 994,340 |
| Apr 1, 2025 | 4.01 | 4.01 | 3.97 | 4.00 | 3.93 | 0.50% | 439,653 |
| Mar 31, 2025 | 4.01 | 4.03 | 3.98 | 3.98 | 3.91 | -0.75% | 684,725 |
| Mar 28, 2025 | 4.03 | 4.03 | 3.99 | 4.01 | 3.94 | -0.25% | 276,598 |
| Mar 27, 2025 | 4.03 | 4.04 | 4.00 | 4.02 | 3.95 | -0.25% | 432,402 |
| Mar 26, 2025 | 4.03 | 4.03 | 4.02 | 4.03 | 3.96 | - | 407,297 |