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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20253.903.913.863.883.88-0.26%484,431
Jun 4, 20253.903.923.883.893.890.26%199,085
Jun 3, 20253.903.903.883.883.88-0.51%451,076
Jun 2, 20253.873.903.873.903.900.52%407,058
May 30, 20253.873.883.853.883.880.52%272,240
May 29, 20253.853.873.843.863.86-284,177
May 28, 20253.853.863.853.863.860.52%177,214
May 27, 20253.843.863.823.843.840.52%261,906
May 23, 20253.823.843.813.823.82-0.52%179,870
May 22, 20253.823.843.793.843.84-303,883
May 21, 20253.873.903.843.843.81-1.03%372,391
May 20, 20253.893.903.873.883.84-0.26%250,438
May 19, 20253.913.923.853.893.85-0.51%744,017
May 16, 20253.913.923.893.913.870.51%239,712
May 15, 20253.883.913.883.893.85-236,745
May 14, 20253.913.923.873.893.85-0.26%243,612
May 13, 20253.903.903.883.903.860.52%298,997
May 12, 20253.883.903.863.883.840.78%254,164
May 9, 20253.843.863.843.853.820.79%231,723
May 8, 20253.823.853.823.823.79-311,288
May 7, 20253.813.843.803.823.79-380,232
May 6, 20253.853.873.803.823.79-0.78%286,662
May 5, 20253.883.883.843.853.82-0.52%177,237
May 2, 20253.863.883.833.873.841.04%301,964
May 1, 20253.853.863.823.833.80-399,480
Apr 30, 20253.823.853.803.833.800.26%420,256
Apr 29, 20253.813.833.803.823.790.26%325,664
Apr 28, 20253.803.823.763.813.780.79%410,132
Apr 25, 20253.783.793.773.783.75-343,790
Apr 24, 20253.773.803.773.783.75-275,189
Apr 23, 20253.773.793.753.783.751.07%501,750
Apr 22, 20253.733.763.723.743.670.27%262,712
Apr 21, 20253.733.733.713.733.66-0.80%280,466
Apr 17, 20253.753.763.743.763.690.53%154,591
Apr 16, 20253.743.753.723.743.67-0.27%311,517
Apr 15, 20253.713.773.713.753.680.54%282,153
Apr 14, 20253.743.773.713.733.661.08%242,699
Apr 11, 20253.703.723.633.693.62-0.27%490,762
Apr 10, 20253.813.833.653.703.63-3.14%641,671
Apr 9, 20253.653.843.593.823.753.24%1,113,129
Apr 8, 20253.623.713.613.703.634.23%1,294,790
Apr 7, 20253.393.573.363.553.49-1.39%1,748,599
Apr 4, 20253.823.823.543.603.53-6.25%2,410,341
Apr 3, 20253.913.923.843.843.77-2.78%1,200,476
Apr 2, 20253.984.003.943.953.88-1.25%994,340
Apr 1, 20254.014.013.974.003.930.50%439,653
Mar 31, 20254.014.033.983.983.91-0.75%684,725
Mar 28, 20254.034.033.994.013.94-0.25%276,598
Mar 27, 20254.034.044.004.023.95-0.25%432,402
Mar 26, 20254.034.034.024.033.96-407,297