Western Asset High Income Opportunity Fund, Inc. Common Stock (HIO)
3.2550
-0.0050 (-0.15%)
NYSE · Last Trade: Oct 1st, 10:23 AM EDT
Historical Prices For Western Asset High Income Opportunity Fund, Inc. Common Stock (HIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 3.32 | 3.33 | 3.26 | 3.26 | 474,301 | 3.26 |
| 9/29/2026 | 3.28 | 3.31 | 3.26 | 3.30 | 914,991 | 3.30 |
| 9/28/2026 | 3.28 | 3.28 | 3.24 | 3.27 | 974,143 | 3.27 |
| 9/25/2026 | 3.28 | 3.28 | 3.24 | 3.28 | 1,015,558 | 3.28 |
| 9/24/2026 | 3.29 | 3.31 | 3.26 | 3.26 | 1,067,463 | 3.26 |
| 9/23/2026 | 3.35 | 3.36 | 3.29 | 3.29 | 818,950 | 3.29 |
| 9/22/2026 | 3.41 | 3.42 | 3.40 | 3.40 | 507,760 | 3.36 |
| 9/21/2026 | 3.40 | 3.42 | 3.40 | 3.41 | 275,907 | 3.37 |
| 9/18/2026 | 3.42 | 3.43 | 3.40 | 3.40 | 589,737 | 3.36 |
| 9/17/2026 | 3.41 | 3.45 | 3.41 | 3.41 | 661,045 | 3.37 |
| 9/16/2026 | 3.39 | 3.43 | 3.39 | 3.43 | 237,931 | 3.39 |
| 9/15/2026 | 3.42 | 3.42 | 3.34 | 3.40 | 1,836,639 | 3.36 |
| 9/14/2026 | 3.44 | 3.44 | 3.42 | 3.42 | 430,328 | 3.38 |
| 9/11/2026 | 3.43 | 3.47 | 3.43 | 3.44 | 168,415 | 3.40 |
| 9/10/2026 | 3.45 | 3.46 | 3.42 | 3.43 | 395,691 | 3.39 |
| 9/09/2026 | 3.45 | 3.47 | 3.45 | 3.45 | 301,062 | 3.41 |
| 9/08/2026 | 3.46 | 3.48 | 3.45 | 3.45 | 516,057 | 3.41 |
| 9/04/2026 | 3.48 | 3.48 | 3.46 | 3.46 | 202,867 | 3.42 |
| 9/03/2026 | 3.49 | 3.49 | 3.46 | 3.47 | 390,731 | 3.43 |
| 9/02/2026 | 3.49 | 3.50 | 3.47 | 3.47 | 473,030 | 3.43 |
| 9/01/2026 | 3.49 | 3.49 | 3.47 | 3.49 | 418,812 | 3.45 |
| 8/31/2026 | 3.49 | 3.50 | 3.47 | 3.49 | 398,719 | 3.45 |
| 8/28/2026 | 3.48 | 3.49 | 3.46 | 3.48 | 311,204 | 3.44 |
| 8/27/2026 | 3.49 | 3.49 | 3.47 | 3.47 | 226,194 | 3.43 |
| 8/26/2026 | 3.49 | 3.51 | 3.48 | 3.48 | 292,729 | 3.44 |
| 8/25/2026 | 3.48 | 3.51 | 3.48 | 3.49 | 394,706 | 3.45 |
| 8/24/2026 | 3.48 | 3.49 | 3.47 | 3.48 | 214,357 | 3.44 |
| 8/21/2026 | 3.53 | 3.55 | 3.51 | 3.52 | 274,683 | 3.45 |
| 8/20/2026 | 3.56 | 3.56 | 3.53 | 3.53 | 353,589 | 3.46 |
| 8/19/2026 | 3.54 | 3.56 | 3.54 | 3.56 | 247,873 | 3.49 |
| 8/18/2026 | 3.55 | 3.56 | 3.53 | 3.55 | 343,958 | 3.48 |
| 8/17/2026 | 3.56 | 3.57 | 3.54 | 3.57 | 240,107 | 3.50 |
| 8/14/2026 | 3.55 | 3.56 | 3.54 | 3.56 | 240,940 | 3.49 |
| 8/13/2026 | 3.56 | 3.59 | 3.55 | 3.55 | 454,205 | 3.48 |
| 8/12/2026 | 3.57 | 3.58 | 3.56 | 3.57 | 231,213 | 3.50 |
| 8/11/2026 | 3.57 | 3.58 | 3.55 | 3.58 | 313,602 | 3.51 |
| 8/10/2026 | 3.58 | 3.58 | 3.55 | 3.55 | 194,157 | 3.48 |
| 8/07/2026 | 3.54 | 3.57 | 3.54 | 3.57 | 365,581 | 3.50 |
| 8/06/2026 | 3.54 | 3.56 | 3.54 | 3.54 | 358,359 | 3.47 |
| 8/05/2026 | 3.54 | 3.57 | 3.54 | 3.56 | 176,757 | 3.49 |
| 8/04/2026 | 3.54 | 3.56 | 3.53 | 3.55 | 403,662 | 3.48 |
| 8/03/2026 | 3.52 | 3.54 | 3.48 | 3.53 | 640,175 | 3.46 |
| 7/31/2026 | 3.53 | 3.53 | 3.50 | 3.53 | 538,826 | 3.46 |
| 7/30/2026 | 3.49 | 3.51 | 3.47 | 3.51 | 628,761 | 3.44 |
| 7/29/2026 | 3.52 | 3.53 | 3.48 | 3.48 | 555,423 | 3.41 |
| 7/28/2026 | 3.51 | 3.54 | 3.50 | 3.51 | 366,748 | 3.44 |
| 7/27/2026 | 3.53 | 3.54 | 3.50 | 3.51 | 247,997 | 3.44 |
| 7/24/2026 | 3.55 | 3.55 | 3.49 | 3.52 | 970,636 | 3.45 |
| 7/23/2026 | 3.62 | 3.62 | 3.50 | 3.57 | 880,212 | 3.46 |
| 7/22/2026 | 3.65 | 3.65 | 3.60 | 3.62 | 400,432 | 3.51 |
| 7/21/2026 | 3.65 | 3.65 | 3.63 | 3.64 | 155,951 | 3.53 |
| 7/20/2026 | 3.62 | 3.65 | 3.61 | 3.65 | 348,510 | 3.54 |
| 7/17/2026 | 3.62 | 3.63 | 3.62 | 3.62 | 325,580 | 3.51 |
| 7/16/2026 | 3.65 | 3.65 | 3.62 | 3.62 | 313,183 | 3.51 |
| 7/15/2026 | 3.65 | 3.65 | 3.63 | 3.65 | 158,984 | 3.54 |
| 7/14/2026 | 3.65 | 3.65 | 3.63 | 3.64 | 203,798 | 3.53 |
| 7/13/2026 | 3.63 | 3.65 | 3.62 | 3.63 | 226,424 | 3.52 |
| 7/10/2026 | 3.64 | 3.65 | 3.62 | 3.65 | 141,727 | 3.54 |
| 7/09/2026 | 3.62 | 3.65 | 3.61 | 3.65 | 195,040 | 3.54 |
| 7/08/2026 | 3.63 | 3.64 | 3.62 | 3.62 | 227,824 | 3.51 |
| 7/07/2026 | 3.65 | 3.65 | 3.64 | 3.64 | 149,640 | 3.53 |
| 7/06/2026 | 3.65 | 3.66 | 3.64 | 3.66 | 206,175 | 3.55 |
| 7/02/2026 | 3.67 | 3.67 | 3.64 | 3.66 | 313,511 | 3.55 |
| 7/01/2026 | 3.63 | 3.69 | 3.63 | 3.65 | 1,070,702 | 3.54 |