Western Asset High Income Opportunity Fund, Inc. Common Stock (HIO)
3.5300
+0.0200 (0.57%)
NYSE· Last Trade: Aug 1st, 1:28 PM EDT
Historical Prices For Western Asset High Income Opportunity Fund, Inc. Common Stock (HIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 3.53 | 3.53 | 3.50 | 3.53 | 538,826 | 3.53 |
| 7/30/2026 | 3.49 | 3.51 | 3.47 | 3.51 | 628,761 | 3.51 |
| 7/29/2026 | 3.52 | 3.53 | 3.48 | 3.48 | 555,423 | 3.48 |
| 7/28/2026 | 3.51 | 3.54 | 3.50 | 3.51 | 366,748 | 3.51 |
| 7/27/2026 | 3.53 | 3.54 | 3.50 | 3.51 | 247,997 | 3.51 |
| 7/24/2026 | 3.55 | 3.55 | 3.49 | 3.52 | 970,636 | 3.52 |
| 7/23/2026 | 3.62 | 3.62 | 3.50 | 3.57 | 880,212 | 3.53 |
| 7/22/2026 | 3.65 | 3.65 | 3.60 | 3.62 | 400,432 | 3.58 |
| 7/21/2026 | 3.65 | 3.65 | 3.63 | 3.64 | 155,951 | 3.60 |
| 7/20/2026 | 3.62 | 3.65 | 3.61 | 3.65 | 348,510 | 3.61 |
| 7/17/2026 | 3.62 | 3.63 | 3.62 | 3.62 | 325,580 | 3.58 |
| 7/16/2026 | 3.65 | 3.65 | 3.62 | 3.62 | 313,183 | 3.58 |
| 7/15/2026 | 3.65 | 3.65 | 3.63 | 3.65 | 158,984 | 3.61 |
| 7/14/2026 | 3.65 | 3.65 | 3.63 | 3.64 | 203,798 | 3.60 |
| 7/13/2026 | 3.63 | 3.65 | 3.62 | 3.63 | 226,424 | 3.59 |
| 7/10/2026 | 3.64 | 3.65 | 3.62 | 3.65 | 141,727 | 3.61 |
| 7/09/2026 | 3.62 | 3.65 | 3.61 | 3.65 | 195,040 | 3.61 |
| 7/08/2026 | 3.63 | 3.64 | 3.62 | 3.62 | 227,824 | 3.58 |
| 7/07/2026 | 3.65 | 3.65 | 3.64 | 3.64 | 149,640 | 3.60 |
| 7/06/2026 | 3.65 | 3.66 | 3.64 | 3.66 | 206,175 | 3.62 |
| 7/02/2026 | 3.67 | 3.67 | 3.64 | 3.66 | 313,511 | 3.62 |
| 7/01/2026 | 3.63 | 3.69 | 3.63 | 3.65 | 1,070,702 | 3.61 |
| 6/30/2026 | 3.62 | 3.64 | 3.60 | 3.64 | 537,363 | 3.60 |
| 6/29/2026 | 3.62 | 3.62 | 3.58 | 3.60 | 503,914 | 3.56 |
| 6/26/2026 | 3.62 | 3.62 | 3.59 | 3.60 | 386,618 | 3.56 |
| 6/25/2026 | 3.60 | 3.62 | 3.60 | 3.62 | 235,097 | 3.58 |
| 6/24/2026 | 3.60 | 3.61 | 3.59 | 3.60 | 278,713 | 3.56 |
| 6/23/2026 | 3.59 | 3.60 | 3.58 | 3.60 | 284,641 | 3.56 |
| 6/22/2026 | 3.64 | 3.64 | 3.62 | 3.64 | 264,528 | 3.57 |
| 6/18/2026 | 3.63 | 3.64 | 3.61 | 3.63 | 262,245 | 3.56 |
| 6/17/2026 | 3.64 | 3.67 | 3.62 | 3.63 | 356,258 | 3.56 |
| 6/16/2026 | 3.65 | 3.66 | 3.63 | 3.66 | 131,743 | 3.59 |
| 6/15/2026 | 3.62 | 3.67 | 3.62 | 3.64 | 497,828 | 3.57 |
| 6/12/2026 | 3.62 | 3.62 | 3.60 | 3.62 | 188,555 | 3.55 |
| 6/11/2026 | 3.59 | 3.61 | 3.55 | 3.60 | 186,815 | 3.53 |
| 6/10/2026 | 3.59 | 3.60 | 3.59 | 3.59 | 262,290 | 3.52 |
| 6/09/2026 | 3.59 | 3.59 | 3.57 | 3.58 | 306,842 | 3.51 |
| 6/08/2026 | 3.58 | 3.59 | 3.56 | 3.57 | 311,577 | 3.50 |
| 6/05/2026 | 3.59 | 3.59 | 3.56 | 3.57 | 290,441 | 3.50 |
| 6/04/2026 | 3.59 | 3.61 | 3.57 | 3.60 | 257,226 | 3.53 |
| 6/03/2026 | 3.64 | 3.64 | 3.59 | 3.59 | 259,616 | 3.52 |
| 6/02/2026 | 3.63 | 3.64 | 3.61 | 3.64 | 445,667 | 3.57 |
| 6/01/2026 | 3.65 | 3.65 | 3.62 | 3.64 | 408,649 | 3.57 |
| 5/29/2026 | 3.67 | 3.68 | 3.65 | 3.65 | 308,658 | 3.58 |
| 5/28/2026 | 3.64 | 3.67 | 3.64 | 3.66 | 255,454 | 3.59 |
| 5/27/2026 | 3.64 | 3.65 | 3.62 | 3.62 | 264,227 | 3.55 |
| 5/26/2026 | 3.63 | 3.65 | 3.63 | 3.63 | 302,506 | 3.56 |
| 5/22/2026 | 3.64 | 3.64 | 3.62 | 3.63 | 162,245 | 3.56 |
| 5/21/2026 | 3.60 | 3.63 | 3.58 | 3.62 | 539,282 | 3.55 |
| 5/20/2026 | 3.60 | 3.63 | 3.59 | 3.63 | 447,916 | 3.52 |
| 5/19/2026 | 3.58 | 3.60 | 3.55 | 3.59 | 297,653 | 3.48 |
| 5/18/2026 | 3.59 | 3.61 | 3.58 | 3.61 | 492,491 | 3.50 |
| 5/15/2026 | 3.62 | 3.63 | 3.56 | 3.57 | 391,155 | 3.46 |
| 5/14/2026 | 3.64 | 3.64 | 3.62 | 3.62 | 163,531 | 3.51 |
| 5/13/2026 | 3.62 | 3.62 | 3.57 | 3.62 | 408,319 | 3.51 |
| 5/12/2026 | 3.63 | 3.63 | 3.56 | 3.62 | 643,356 | 3.51 |
| 5/11/2026 | 3.70 | 3.70 | 3.63 | 3.63 | 440,494 | 3.52 |
| 5/08/2026 | 3.68 | 3.69 | 3.66 | 3.69 | 293,199 | 3.58 |
| 5/07/2026 | 3.70 | 3.70 | 3.66 | 3.67 | 153,117 | 3.56 |
| 5/06/2026 | 3.66 | 3.69 | 3.66 | 3.69 | 257,253 | 3.58 |
| 5/05/2026 | 3.67 | 3.68 | 3.66 | 3.66 | 148,400 | 3.55 |
| 5/04/2026 | 3.69 | 3.70 | 3.65 | 3.65 | 215,890 | 3.54 |
| 5/01/2026 | 3.71 | 3.71 | 3.69 | 3.69 | 251,296 | 3.58 |