Western Asset High Income Opportunity Fund Inc. (HIO)
3.5900
-0.0500 (-1.37%)
NYSE· Last Trade: Jun 3rd, 7:32 PM EDT
Historical Prices For Western Asset High Income Opportunity Fund Inc. (HIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 3.64 | 3.64 | 3.59 | 3.59 | 259,516 | 3.59 |
| 6/02/2026 | 3.63 | 3.64 | 3.61 | 3.64 | 445,667 | 3.64 |
| 6/01/2026 | 3.65 | 3.65 | 3.62 | 3.64 | 408,649 | 3.64 |
| 5/29/2026 | 3.67 | 3.68 | 3.65 | 3.65 | 308,658 | 3.65 |
| 5/28/2026 | 3.64 | 3.67 | 3.64 | 3.66 | 255,454 | 3.66 |
| 5/27/2026 | 3.64 | 3.65 | 3.62 | 3.62 | 264,227 | 3.62 |
| 5/26/2026 | 3.63 | 3.65 | 3.63 | 3.63 | 302,506 | 3.63 |
| 5/22/2026 | 3.64 | 3.64 | 3.62 | 3.63 | 162,245 | 3.63 |
| 5/21/2026 | 3.60 | 3.63 | 3.58 | 3.62 | 539,282 | 3.62 |
| 5/20/2026 | 3.60 | 3.63 | 3.59 | 3.63 | 447,916 | 3.59 |
| 5/19/2026 | 3.58 | 3.60 | 3.55 | 3.59 | 297,653 | 3.55 |
| 5/18/2026 | 3.59 | 3.61 | 3.58 | 3.61 | 492,491 | 3.57 |
| 5/15/2026 | 3.62 | 3.63 | 3.56 | 3.57 | 391,155 | 3.53 |
| 5/14/2026 | 3.64 | 3.64 | 3.62 | 3.62 | 163,531 | 3.58 |
| 5/13/2026 | 3.62 | 3.62 | 3.57 | 3.62 | 408,319 | 3.58 |
| 5/12/2026 | 3.63 | 3.63 | 3.56 | 3.62 | 643,356 | 3.58 |
| 5/11/2026 | 3.70 | 3.70 | 3.63 | 3.63 | 440,494 | 3.59 |
| 5/08/2026 | 3.68 | 3.69 | 3.66 | 3.69 | 293,199 | 3.65 |
| 5/07/2026 | 3.70 | 3.70 | 3.66 | 3.67 | 153,117 | 3.63 |
| 5/06/2026 | 3.66 | 3.69 | 3.66 | 3.69 | 257,253 | 3.65 |
| 5/05/2026 | 3.67 | 3.68 | 3.66 | 3.66 | 148,400 | 3.62 |
| 5/04/2026 | 3.69 | 3.70 | 3.65 | 3.65 | 215,890 | 3.61 |
| 5/01/2026 | 3.71 | 3.71 | 3.69 | 3.69 | 251,296 | 3.65 |
| 4/30/2026 | 3.68 | 3.69 | 3.67 | 3.69 | 296,618 | 3.65 |
| 4/29/2026 | 3.67 | 3.67 | 3.65 | 3.67 | 191,119 | 3.63 |
| 4/28/2026 | 3.67 | 3.67 | 3.64 | 3.66 | 242,902 | 3.62 |
| 4/27/2026 | 3.68 | 3.68 | 3.66 | 3.67 | 248,166 | 3.63 |
| 4/24/2026 | 3.64 | 3.67 | 3.64 | 3.67 | 237,445 | 3.63 |
| 4/23/2026 | 3.65 | 3.67 | 3.63 | 3.64 | 415,917 | 3.60 |
| 4/22/2026 | 3.70 | 3.71 | 3.69 | 3.69 | 351,018 | 3.62 |
| 4/21/2026 | 3.74 | 3.75 | 3.70 | 3.70 | 331,711 | 3.63 |
| 4/20/2026 | 3.75 | 3.75 | 3.71 | 3.74 | 480,449 | 3.67 |
| 4/17/2026 | 3.73 | 3.75 | 3.73 | 3.75 | 496,964 | 3.68 |
| 4/16/2026 | 3.71 | 3.72 | 3.70 | 3.72 | 254,245 | 3.65 |
| 4/15/2026 | 3.73 | 3.75 | 3.69 | 3.71 | 427,846 | 3.64 |
| 4/14/2026 | 3.70 | 3.74 | 3.69 | 3.72 | 514,761 | 3.65 |
| 4/13/2026 | 3.66 | 3.70 | 3.65 | 3.70 | 399,107 | 3.63 |
| 4/10/2026 | 3.71 | 3.71 | 3.68 | 3.68 | 259,974 | 3.61 |
| 4/09/2026 | 3.68 | 3.71 | 3.68 | 3.71 | 268,911 | 3.64 |
| 4/08/2026 | 3.69 | 3.72 | 3.69 | 3.70 | 357,925 | 3.63 |
| 4/07/2026 | 3.64 | 3.68 | 3.64 | 3.68 | 397,037 | 3.61 |
| 4/06/2026 | 3.61 | 3.66 | 3.61 | 3.66 | 235,932 | 3.59 |
| 4/02/2026 | 3.63 | 3.64 | 3.61 | 3.62 | 265,297 | 3.55 |
| 4/01/2026 | 3.62 | 3.66 | 3.60 | 3.63 | 339,949 | 3.56 |
| 3/31/2026 | 3.56 | 3.63 | 3.56 | 3.63 | 405,689 | 3.56 |
| 3/30/2026 | 3.55 | 3.57 | 3.52 | 3.53 | 301,258 | 3.46 |
| 3/27/2026 | 3.57 | 3.58 | 3.53 | 3.54 | 356,797 | 3.47 |
| 3/26/2026 | 3.63 | 3.65 | 3.58 | 3.58 | 346,223 | 3.51 |
| 3/25/2026 | 3.61 | 3.66 | 3.61 | 3.63 | 388,515 | 3.56 |
| 3/24/2026 | 3.59 | 3.62 | 3.58 | 3.62 | 464,366 | 3.55 |
| 3/23/2026 | 3.63 | 3.65 | 3.61 | 3.63 | 207,659 | 3.52 |
| 3/20/2026 | 3.67 | 3.67 | 3.58 | 3.58 | 612,903 | 3.48 |
| 3/19/2026 | 3.68 | 3.69 | 3.64 | 3.65 | 341,176 | 3.54 |
| 3/18/2026 | 3.69 | 3.71 | 3.68 | 3.70 | 445,937 | 3.59 |
| 3/17/2026 | 3.67 | 3.70 | 3.67 | 3.69 | 258,548 | 3.58 |
| 3/16/2026 | 3.65 | 3.68 | 3.65 | 3.66 | 350,497 | 3.55 |
| 3/13/2026 | 3.66 | 3.68 | 3.65 | 3.65 | 492,386 | 3.54 |
| 3/12/2026 | 3.69 | 3.69 | 3.64 | 3.67 | 462,692 | 3.56 |
| 3/11/2026 | 3.71 | 3.72 | 3.67 | 3.69 | 714,453 | 3.58 |
| 3/10/2026 | 3.68 | 3.73 | 3.67 | 3.70 | 431,584 | 3.59 |
| 3/09/2026 | 3.67 | 3.68 | 3.62 | 3.67 | 490,827 | 3.56 |
| 3/06/2026 | 3.70 | 3.71 | 3.67 | 3.67 | 611,060 | 3.56 |
| 3/05/2026 | 3.75 | 3.76 | 3.70 | 3.71 | 457,446 | 3.60 |
| 3/04/2026 | 3.77 | 3.77 | 3.75 | 3.75 | 339,572 | 3.64 |