Western Asset High Income Opportunity Fund Inc. (HIO)
3.9450
-0.0150 (-0.38%)
NYSE · Last Trade: Aug 1st, 2:18 PM EDT
Historical Prices For Western Asset High Income Opportunity Fund Inc. (HIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 3.96 | 3.96 | 3.94 | 3.96 | 313,318 | 3.96 |
| 7/30/2025 | 3.95 | 3.97 | 3.94 | 3.94 | 211,197 | 3.94 |
| 7/29/2025 | 3.96 | 3.97 | 3.96 | 3.96 | 75,148 | 3.96 |
| 7/28/2025 | 3.97 | 3.99 | 3.95 | 3.96 | 338,208 | 3.96 |
| 7/25/2025 | 4.00 | 4.00 | 3.97 | 3.99 | 187,504 | 3.99 |
| 7/24/2025 | 3.98 | 3.98 | 3.97 | 3.98 | 122,271 | 3.98 |
| 7/23/2025 | 4.01 | 4.01 | 3.99 | 4.01 | 312,675 | 3.97 |
| 7/22/2025 | 4.00 | 4.03 | 4.00 | 4.00 | 215,618 | 3.96 |
| 7/21/2025 | 4.00 | 4.03 | 3.99 | 4.02 | 338,274 | 3.98 |
| 7/18/2025 | 4.00 | 4.01 | 3.97 | 3.99 | 655,490 | 3.95 |
| 7/17/2025 | 4.03 | 4.03 | 4.00 | 4.00 | 423,939 | 3.96 |
| 7/16/2025 | 4.02 | 4.03 | 4.00 | 4.03 | 323,068 | 3.99 |
| 7/15/2025 | 4.02 | 4.03 | 4.00 | 4.01 | 228,388 | 3.97 |
| 7/14/2025 | 4.01 | 4.03 | 4.00 | 4.03 | 387,890 | 3.99 |
| 7/11/2025 | 4.00 | 4.01 | 3.99 | 4.00 | 149,484 | 3.96 |
| 7/10/2025 | 4.03 | 4.03 | 3.99 | 4.01 | 209,701 | 3.97 |
| 7/09/2025 | 4.01 | 4.03 | 4.00 | 4.03 | 213,805 | 3.99 |
| 7/08/2025 | 4.00 | 4.03 | 3.99 | 4.00 | 150,132 | 3.96 |
| 7/07/2025 | 4.00 | 4.01 | 3.97 | 4.00 | 214,178 | 3.96 |
| 7/03/2025 | 4.01 | 4.01 | 3.98 | 4.00 | 308,695 | 3.96 |
| 7/02/2025 | 3.99 | 4.01 | 3.98 | 4.01 | 283,284 | 3.97 |
| 7/01/2025 | 3.99 | 3.99 | 3.96 | 3.99 | 260,870 | 3.95 |
| 6/30/2025 | 3.94 | 3.98 | 3.94 | 3.98 | 353,641 | 3.94 |
| 6/27/2025 | 3.95 | 3.96 | 3.93 | 3.94 | 511,930 | 3.90 |
| 6/26/2025 | 3.94 | 3.95 | 3.92 | 3.94 | 128,751 | 3.90 |
| 6/25/2025 | 3.93 | 3.94 | 3.91 | 3.94 | 143,176 | 3.90 |
| 6/24/2025 | 3.90 | 3.94 | 3.90 | 3.92 | 168,481 | 3.88 |
| 6/23/2025 | 3.89 | 3.90 | 3.88 | 3.90 | 257,336 | 3.86 |
| 6/20/2025 | 3.93 | 3.94 | 3.92 | 3.93 | 191,371 | 3.86 |
| 6/18/2025 | 3.93 | 3.93 | 3.91 | 3.92 | 331,392 | 3.84 |
| 6/17/2025 | 3.91 | 3.93 | 3.90 | 3.93 | 728,712 | 3.86 |
| 6/16/2025 | 3.91 | 3.92 | 3.90 | 3.90 | 259,561 | 3.83 |
| 6/13/2025 | 3.89 | 3.91 | 3.88 | 3.90 | 251,309 | 3.83 |
| 6/12/2025 | 3.89 | 3.91 | 3.88 | 3.89 | 254,301 | 3.82 |
| 6/11/2025 | 3.89 | 3.89 | 3.88 | 3.89 | 166,391 | 3.82 |
| 6/10/2025 | 3.89 | 3.89 | 3.87 | 3.88 | 298,080 | 3.81 |
| 6/09/2025 | 3.88 | 3.89 | 3.87 | 3.88 | 148,764 | 3.81 |
| 6/06/2025 | 3.89 | 3.89 | 3.86 | 3.87 | 320,181 | 3.80 |
| 6/05/2025 | 3.90 | 3.90 | 3.86 | 3.88 | 484,431 | 3.81 |
| 6/04/2025 | 3.90 | 3.92 | 3.88 | 3.89 | 199,085 | 3.82 |
| 6/03/2025 | 3.90 | 3.90 | 3.88 | 3.88 | 451,076 | 3.81 |
| 6/02/2025 | 3.87 | 3.90 | 3.87 | 3.90 | 407,058 | 3.83 |
| 5/30/2025 | 3.87 | 3.88 | 3.85 | 3.88 | 272,240 | 3.81 |
| 5/29/2025 | 3.85 | 3.87 | 3.84 | 3.86 | 284,177 | 3.79 |
| 5/28/2025 | 3.85 | 3.86 | 3.84 | 3.86 | 177,214 | 3.79 |
| 5/27/2025 | 3.84 | 3.85 | 3.82 | 3.84 | 261,906 | 3.77 |
| 5/23/2025 | 3.82 | 3.84 | 3.81 | 3.82 | 179,870 | 3.75 |
| 5/22/2025 | 3.82 | 3.84 | 3.79 | 3.84 | 303,883 | 3.77 |
| 5/21/2025 | 3.87 | 3.90 | 3.84 | 3.84 | 372,390 | 3.74 |
| 5/20/2025 | 3.89 | 3.90 | 3.87 | 3.88 | 250,438 | 3.77 |
| 5/19/2025 | 3.91 | 3.92 | 3.85 | 3.89 | 744,017 | 3.78 |
| 5/16/2025 | 3.91 | 3.92 | 3.89 | 3.91 | 239,712 | 3.80 |
| 5/15/2025 | 3.88 | 3.91 | 3.88 | 3.89 | 236,610 | 3.78 |
| 5/14/2025 | 3.91 | 3.92 | 3.87 | 3.89 | 243,612 | 3.78 |
| 5/13/2025 | 3.90 | 3.90 | 3.88 | 3.90 | 298,997 | 3.79 |
| 5/12/2025 | 3.88 | 3.90 | 3.86 | 3.88 | 254,164 | 3.77 |
| 5/09/2025 | 3.84 | 3.86 | 3.84 | 3.85 | 231,723 | 3.75 |
| 5/08/2025 | 3.82 | 3.85 | 3.81 | 3.82 | 311,288 | 3.72 |
| 5/07/2025 | 3.81 | 3.84 | 3.80 | 3.82 | 380,232 | 3.72 |
| 5/06/2025 | 3.85 | 3.87 | 3.80 | 3.82 | 286,662 | 3.72 |
| 5/05/2025 | 3.88 | 3.88 | 3.84 | 3.85 | 177,237 | 3.75 |
| 5/02/2025 | 3.86 | 3.88 | 3.83 | 3.87 | 302,134 | 3.76 |
| 5/01/2025 | 3.85 | 3.86 | 3.82 | 3.83 | 399,480 | 3.73 |