Western Asset High Income Opportunity Fund Inc. (HIO)
3.8900
+0.0100 (0.26%)
NYSE · Last Trade: Oct 3rd, 2:14 AM EDT
Historical Prices For Western Asset High Income Opportunity Fund Inc. (HIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 3.88 | 3.89 | 3.87 | 3.89 | 694,370 | 3.89 |
| 10/01/2025 | 3.84 | 3.88 | 3.83 | 3.88 | 839,222 | 3.88 |
| 9/30/2025 | 3.81 | 3.84 | 3.81 | 3.84 | 768,552 | 3.84 |
| 9/29/2025 | 3.83 | 3.84 | 3.81 | 3.81 | 990,255 | 3.81 |
| 9/26/2025 | 3.86 | 3.90 | 3.81 | 3.82 | 3,539,166 | 3.82 |
| 9/25/2025 | 3.95 | 3.96 | 3.91 | 3.94 | 420,035 | 3.94 |
| 9/24/2025 | 3.98 | 4.00 | 3.94 | 3.95 | 411,450 | 3.95 |
| 9/23/2025 | 3.98 | 4.00 | 3.98 | 3.98 | 178,066 | 3.98 |
| 9/22/2025 | 4.03 | 4.04 | 4.01 | 4.02 | 228,709 | 3.98 |
| 9/19/2025 | 4.04 | 4.04 | 4.03 | 4.03 | 200,170 | 3.99 |
| 9/18/2025 | 4.04 | 4.05 | 4.00 | 4.04 | 279,573 | 4.00 |
| 9/17/2025 | 4.02 | 4.04 | 3.99 | 4.04 | 540,841 | 4.00 |
| 9/16/2025 | 3.99 | 4.02 | 3.98 | 4.01 | 331,632 | 3.97 |
| 9/15/2025 | 3.98 | 3.99 | 3.97 | 3.98 | 323,426 | 3.94 |
| 9/12/2025 | 3.96 | 3.98 | 3.95 | 3.97 | 227,954 | 3.93 |
| 9/11/2025 | 3.95 | 3.96 | 3.95 | 3.95 | 192,918 | 3.91 |
| 9/10/2025 | 3.96 | 3.96 | 3.95 | 3.96 | 212,682 | 3.92 |
| 9/09/2025 | 3.97 | 3.97 | 3.95 | 3.95 | 311,449 | 3.91 |
| 9/08/2025 | 3.95 | 3.98 | 3.95 | 3.96 | 203,814 | 3.92 |
| 9/05/2025 | 3.95 | 3.96 | 3.94 | 3.94 | 189,540 | 3.90 |
| 9/04/2025 | 3.93 | 3.95 | 3.93 | 3.94 | 250,384 | 3.90 |
| 9/03/2025 | 3.95 | 3.97 | 3.93 | 3.93 | 240,618 | 3.89 |
| 9/02/2025 | 3.95 | 3.96 | 3.94 | 3.95 | 227,485 | 3.91 |
| 8/29/2025 | 3.95 | 3.98 | 3.94 | 3.98 | 267,788 | 3.94 |
| 8/28/2025 | 3.94 | 3.94 | 3.92 | 3.94 | 178,253 | 3.90 |
| 8/27/2025 | 3.93 | 3.94 | 3.92 | 3.94 | 169,118 | 3.90 |
| 8/26/2025 | 3.91 | 3.93 | 3.90 | 3.93 | 288,502 | 3.89 |
| 8/25/2025 | 3.92 | 3.93 | 3.90 | 3.91 | 317,252 | 3.87 |
| 8/22/2025 | 3.90 | 3.93 | 3.90 | 3.91 | 322,198 | 3.87 |
| 8/21/2025 | 3.95 | 3.95 | 3.93 | 3.94 | 178,390 | 3.87 |
| 8/20/2025 | 3.93 | 3.95 | 3.93 | 3.94 | 263,954 | 3.87 |
| 8/19/2025 | 3.94 | 3.97 | 3.93 | 3.95 | 375,594 | 3.88 |
| 8/18/2025 | 3.95 | 3.96 | 3.94 | 3.94 | 234,403 | 3.87 |
| 8/15/2025 | 3.96 | 3.97 | 3.94 | 3.94 | 244,848 | 3.87 |
| 8/14/2025 | 3.95 | 3.97 | 3.95 | 3.96 | 300,051 | 3.89 |
| 8/13/2025 | 3.97 | 3.98 | 3.96 | 3.98 | 183,074 | 3.91 |
| 8/12/2025 | 3.96 | 3.98 | 3.94 | 3.95 | 356,770 | 3.88 |
| 8/11/2025 | 3.98 | 3.98 | 3.95 | 3.97 | 185,489 | 3.90 |
| 8/08/2025 | 3.97 | 3.98 | 3.95 | 3.96 | 205,685 | 3.89 |
| 8/07/2025 | 3.97 | 3.98 | 3.96 | 3.98 | 208,467 | 3.91 |
| 8/06/2025 | 3.95 | 3.98 | 3.94 | 3.97 | 178,324 | 3.90 |
| 8/05/2025 | 3.98 | 3.98 | 3.95 | 3.95 | 198,172 | 3.88 |
| 8/04/2025 | 3.97 | 3.97 | 3.95 | 3.97 | 261,716 | 3.90 |
| 8/01/2025 | 3.98 | 3.98 | 3.94 | 3.95 | 275,168 | 3.88 |
| 7/31/2025 | 3.96 | 3.96 | 3.94 | 3.96 | 313,318 | 3.89 |
| 7/30/2025 | 3.95 | 3.97 | 3.94 | 3.94 | 211,197 | 3.87 |
| 7/29/2025 | 3.96 | 3.97 | 3.96 | 3.96 | 75,148 | 3.89 |
| 7/28/2025 | 3.97 | 3.99 | 3.95 | 3.96 | 338,208 | 3.89 |
| 7/25/2025 | 4.00 | 4.00 | 3.97 | 3.99 | 187,504 | 3.92 |
| 7/24/2025 | 3.98 | 3.98 | 3.97 | 3.98 | 122,271 | 3.91 |
| 7/23/2025 | 4.01 | 4.01 | 3.99 | 4.01 | 312,675 | 3.90 |
| 7/22/2025 | 4.00 | 4.03 | 4.00 | 4.00 | 215,618 | 3.89 |
| 7/21/2025 | 4.00 | 4.03 | 3.99 | 4.02 | 338,274 | 3.91 |
| 7/18/2025 | 4.00 | 4.01 | 3.97 | 3.99 | 655,490 | 3.88 |
| 7/17/2025 | 4.03 | 4.03 | 4.00 | 4.00 | 423,939 | 3.89 |
| 7/16/2025 | 4.02 | 4.03 | 4.00 | 4.03 | 323,068 | 3.92 |
| 7/15/2025 | 4.02 | 4.03 | 4.00 | 4.01 | 228,388 | 3.90 |
| 7/14/2025 | 4.01 | 4.03 | 4.00 | 4.03 | 387,890 | 3.92 |
| 7/11/2025 | 4.00 | 4.01 | 3.99 | 4.00 | 149,484 | 3.89 |
| 7/10/2025 | 4.03 | 4.03 | 3.99 | 4.01 | 209,701 | 3.90 |
| 7/09/2025 | 4.01 | 4.03 | 4.00 | 4.03 | 213,805 | 3.92 |
| 7/08/2025 | 4.00 | 4.03 | 3.99 | 4.00 | 150,132 | 3.89 |
| 7/07/2025 | 4.00 | 4.01 | 3.97 | 4.00 | 214,178 | 3.89 |
| 7/03/2025 | 4.01 | 4.01 | 3.98 | 4.00 | 308,695 | 3.89 |