Western Asset High Income Opportunity Fund Inc. (HIO)
3.7400
+0.00 (0.00%)
NYSE · Last Trade: Jan 7th, 6:08 PM EST
Historical Prices For Western Asset High Income Opportunity Fund Inc. (HIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/06/2026 | 3.73 | 3.75 | 3.73 | 3.74 | 418,208 | 3.74 |
| 1/05/2026 | 3.70 | 3.73 | 3.69 | 3.73 | 871,729 | 3.73 |
| 1/02/2026 | 3.71 | 3.72 | 3.69 | 3.69 | 492,530 | 3.69 |
| 12/31/2025 | 3.72 | 3.72 | 3.70 | 3.71 | 811,941 | 3.71 |
| 12/30/2025 | 3.71 | 3.74 | 3.68 | 3.70 | 1,535,176 | 3.70 |
| 12/29/2025 | 3.72 | 3.75 | 3.71 | 3.71 | 780,560 | 3.71 |
| 12/26/2025 | 3.74 | 3.75 | 3.73 | 3.74 | 712,682 | 3.74 |
| 12/24/2025 | 3.70 | 3.73 | 3.70 | 3.73 | 438,019 | 3.73 |
| 12/23/2025 | 3.72 | 3.72 | 3.69 | 3.69 | 788,848 | 3.69 |
| 12/22/2025 | 3.72 | 3.75 | 3.72 | 3.75 | 420,168 | 3.71 |
| 12/19/2025 | 3.72 | 3.74 | 3.66 | 3.72 | 1,212,802 | 3.68 |
| 12/18/2025 | 3.72 | 3.75 | 3.72 | 3.73 | 528,816 | 3.69 |
| 12/17/2025 | 3.74 | 3.75 | 3.72 | 3.72 | 486,605 | 3.68 |
| 12/16/2025 | 3.74 | 3.76 | 3.74 | 3.74 | 373,148 | 3.70 |
| 12/15/2025 | 3.76 | 3.77 | 3.75 | 3.75 | 267,658 | 3.71 |
| 12/12/2025 | 3.78 | 3.78 | 3.75 | 3.75 | 297,115 | 3.71 |
| 12/11/2025 | 3.75 | 3.78 | 3.75 | 3.77 | 387,254 | 3.73 |
| 12/10/2025 | 3.78 | 3.79 | 3.77 | 3.78 | 357,872 | 3.74 |
| 12/09/2025 | 3.77 | 3.79 | 3.76 | 3.76 | 468,862 | 3.72 |
| 12/08/2025 | 3.79 | 3.80 | 3.76 | 3.77 | 333,378 | 3.73 |
| 12/05/2025 | 3.78 | 3.81 | 3.78 | 3.78 | 310,867 | 3.74 |
| 12/04/2025 | 3.80 | 3.81 | 3.79 | 3.79 | 305,959 | 3.75 |
| 12/03/2025 | 3.80 | 3.81 | 3.79 | 3.81 | 383,933 | 3.77 |
| 12/02/2025 | 3.80 | 3.80 | 3.78 | 3.80 | 519,780 | 3.76 |
| 12/01/2025 | 3.79 | 3.80 | 3.78 | 3.79 | 323,518 | 3.75 |
| 11/28/2025 | 3.76 | 3.80 | 3.76 | 3.79 | 193,194 | 3.75 |
| 11/26/2025 | 3.75 | 3.79 | 3.74 | 3.78 | 391,034 | 3.74 |
| 11/25/2025 | 3.74 | 3.76 | 3.73 | 3.76 | 334,409 | 3.72 |
| 11/24/2025 | 3.74 | 3.74 | 3.72 | 3.72 | 420,244 | 3.68 |
| 11/21/2025 | 3.71 | 3.73 | 3.69 | 3.73 | 508,633 | 3.69 |
| 11/20/2025 | 3.75 | 3.75 | 3.69 | 3.71 | 615,419 | 3.67 |
| 11/19/2025 | 3.79 | 3.79 | 3.76 | 3.77 | 602,975 | 3.70 |
| 11/18/2025 | 3.79 | 3.79 | 3.76 | 3.79 | 274,209 | 3.72 |
| 11/17/2025 | 3.78 | 3.80 | 3.77 | 3.77 | 328,378 | 3.70 |
| 11/14/2025 | 3.77 | 3.80 | 3.77 | 3.79 | 221,551 | 3.71 |
| 11/13/2025 | 3.80 | 3.81 | 3.78 | 3.78 | 243,293 | 3.71 |
| 11/12/2025 | 3.81 | 3.81 | 3.79 | 3.80 | 261,382 | 3.73 |
| 11/11/2025 | 3.79 | 3.81 | 3.78 | 3.80 | 347,310 | 3.73 |
| 11/10/2025 | 3.78 | 3.79 | 3.77 | 3.78 | 287,701 | 3.71 |
| 11/07/2025 | 3.78 | 3.80 | 3.75 | 3.77 | 538,415 | 3.70 |
| 11/06/2025 | 3.79 | 3.81 | 3.77 | 3.78 | 591,041 | 3.71 |
| 11/05/2025 | 3.80 | 3.81 | 3.79 | 3.80 | 403,002 | 3.73 |
| 11/04/2025 | 3.81 | 3.81 | 3.79 | 3.81 | 393,784 | 3.74 |
| 11/03/2025 | 3.78 | 3.84 | 3.78 | 3.80 | 886,739 | 3.73 |
| 10/31/2025 | 3.85 | 3.86 | 3.83 | 3.86 | 234,251 | 3.79 |
| 10/30/2025 | 3.86 | 3.86 | 3.81 | 3.84 | 304,154 | 3.77 |
| 10/29/2025 | 3.87 | 3.87 | 3.84 | 3.86 | 277,392 | 3.79 |
| 10/28/2025 | 3.87 | 3.88 | 3.85 | 3.87 | 372,057 | 3.80 |
| 10/27/2025 | 3.85 | 3.87 | 3.85 | 3.87 | 314,051 | 3.80 |
| 10/24/2025 | 3.86 | 3.86 | 3.84 | 3.85 | 457,751 | 3.78 |
| 10/23/2025 | 3.88 | 3.89 | 3.85 | 3.88 | 456,278 | 3.77 |
| 10/22/2025 | 3.85 | 3.87 | 3.84 | 3.87 | 419,963 | 3.76 |
| 10/21/2025 | 3.81 | 3.84 | 3.80 | 3.83 | 622,279 | 3.72 |
| 10/20/2025 | 3.78 | 3.81 | 3.77 | 3.80 | 606,388 | 3.69 |
| 10/17/2025 | 3.77 | 3.79 | 3.76 | 3.78 | 448,709 | 3.67 |
| 10/16/2025 | 3.82 | 3.83 | 3.77 | 3.77 | 467,010 | 3.66 |
| 10/15/2025 | 3.81 | 3.83 | 3.79 | 3.80 | 502,885 | 3.69 |
| 10/14/2025 | 3.80 | 3.81 | 3.77 | 3.81 | 443,537 | 3.70 |
| 10/13/2025 | 3.82 | 3.83 | 3.77 | 3.81 | 671,746 | 3.70 |
| 10/10/2025 | 3.85 | 3.85 | 3.77 | 3.77 | 382,128 | 3.66 |
| 10/09/2025 | 3.86 | 3.87 | 3.83 | 3.84 | 539,260 | 3.73 |
| 10/08/2025 | 3.84 | 3.86 | 3.83 | 3.84 | 302,110 | 3.73 |