Western Asset High Income Opportunity Fund Inc. (HIO)
NYSE: HIO · Real-Time Price · USD
3.940
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
3.978
+0.038 (0.97%)
After-hours: Jun 27, 2025, 7:00 PM EDT

HIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20253.953.963.933.943.94-511,930
Jun 26, 20253.943.953.923.943.94-128,751
Jun 25, 20253.933.943.913.943.940.51%143,176
Jun 24, 20253.903.943.903.923.920.51%168,481
Jun 23, 20253.893.903.883.903.90-0.76%257,336
Jun 20, 20253.933.943.923.933.900.38%191,371
Jun 18, 20253.933.933.913.923.88-0.38%331,392
Jun 17, 20253.913.933.903.933.900.77%728,712
Jun 16, 20253.913.923.903.903.87-259,561
Jun 13, 20253.893.913.883.903.870.26%251,309
Jun 12, 20253.893.913.883.893.86-254,301
Jun 11, 20253.893.893.883.893.860.26%166,391
Jun 10, 20253.893.893.873.883.85-298,080
Jun 9, 20253.883.893.873.883.850.26%148,764
Jun 6, 20253.893.893.863.873.84-0.26%320,181
Jun 5, 20253.903.913.863.883.85-0.26%484,431
Jun 4, 20253.903.923.883.893.860.26%199,085
Jun 3, 20253.903.903.883.883.85-0.51%451,076
Jun 2, 20253.873.903.873.903.870.52%407,058
May 30, 20253.873.883.853.883.850.52%272,240
May 29, 20253.853.873.843.863.83-284,177
May 28, 20253.853.863.853.863.830.52%177,214
May 27, 20253.843.863.823.843.810.52%261,906
May 23, 20253.823.843.813.823.79-0.52%179,870
May 22, 20253.823.843.793.843.81-303,883
May 21, 20253.873.903.843.843.77-1.03%372,391
May 20, 20253.893.903.873.883.81-0.26%250,438
May 19, 20253.913.923.853.893.82-0.51%744,017
May 16, 20253.913.923.893.913.840.51%239,712
May 15, 20253.883.913.883.893.82-236,745
May 14, 20253.913.923.873.893.82-0.26%243,612
May 13, 20253.903.903.883.903.830.52%298,997
May 12, 20253.883.903.863.883.810.78%254,164
May 9, 20253.843.863.843.853.780.79%231,723
May 8, 20253.823.853.823.823.75-311,288
May 7, 20253.813.843.803.823.75-380,232
May 6, 20253.853.873.803.823.75-0.78%286,662
May 5, 20253.883.883.843.853.78-0.52%177,237
May 2, 20253.863.883.833.873.801.04%301,964
May 1, 20253.853.863.823.833.76-399,480
Apr 30, 20253.823.853.803.833.760.26%420,256
Apr 29, 20253.813.833.803.823.750.26%325,664
Apr 28, 20253.803.823.763.813.740.79%410,132
Apr 25, 20253.783.793.773.783.71-343,790
Apr 24, 20253.773.803.773.783.71-275,189
Apr 23, 20253.773.793.753.783.711.07%501,750
Apr 22, 20253.733.763.723.743.640.27%262,712
Apr 21, 20253.733.733.713.733.63-0.80%280,466
Apr 17, 20253.753.763.743.763.660.53%154,591
Apr 16, 20253.743.753.723.743.64-0.27%311,517