Western Asset High Income Opportunity Fund Inc. (HIO)
3.5800
-0.0700 (-1.92%)
NYSE · Last Trade: Mar 22nd, 12:20 PM EDT
Historical Prices For Western Asset High Income Opportunity Fund Inc. (HIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 3.67 | 3.67 | 3.58 | 3.58 | 612,903 | 3.58 |
| 3/19/2026 | 3.68 | 3.69 | 3.64 | 3.65 | 341,176 | 3.65 |
| 3/18/2026 | 3.69 | 3.71 | 3.68 | 3.70 | 445,937 | 3.70 |
| 3/17/2026 | 3.67 | 3.70 | 3.67 | 3.69 | 258,548 | 3.69 |
| 3/16/2026 | 3.65 | 3.68 | 3.65 | 3.66 | 350,497 | 3.66 |
| 3/13/2026 | 3.66 | 3.68 | 3.65 | 3.65 | 492,386 | 3.65 |
| 3/12/2026 | 3.69 | 3.69 | 3.64 | 3.67 | 462,692 | 3.67 |
| 3/11/2026 | 3.71 | 3.72 | 3.67 | 3.69 | 714,453 | 3.69 |
| 3/10/2026 | 3.68 | 3.73 | 3.67 | 3.70 | 431,584 | 3.70 |
| 3/09/2026 | 3.67 | 3.68 | 3.62 | 3.67 | 490,827 | 3.67 |
| 3/06/2026 | 3.70 | 3.71 | 3.67 | 3.67 | 611,060 | 3.67 |
| 3/05/2026 | 3.75 | 3.76 | 3.70 | 3.71 | 457,446 | 3.71 |
| 3/04/2026 | 3.77 | 3.77 | 3.75 | 3.75 | 339,572 | 3.75 |
| 3/03/2026 | 3.76 | 3.77 | 3.72 | 3.77 | 464,743 | 3.77 |
| 3/02/2026 | 3.76 | 3.77 | 3.74 | 3.76 | 283,585 | 3.76 |
| 2/27/2026 | 3.81 | 3.81 | 3.75 | 3.75 | 376,223 | 3.75 |
| 2/26/2026 | 3.79 | 3.80 | 3.79 | 3.80 | 219,275 | 3.80 |
| 2/25/2026 | 3.78 | 3.79 | 3.77 | 3.79 | 224,576 | 3.79 |
| 2/24/2026 | 3.78 | 3.78 | 3.76 | 3.76 | 171,893 | 3.76 |
| 2/23/2026 | 3.80 | 3.80 | 3.77 | 3.77 | 368,970 | 3.77 |
| 2/20/2026 | 3.81 | 3.81 | 3.78 | 3.79 | 282,377 | 3.79 |
| 2/19/2026 | 3.81 | 3.84 | 3.81 | 3.84 | 402,208 | 3.80 |
| 2/18/2026 | 3.82 | 3.84 | 3.81 | 3.83 | 616,859 | 3.79 |
| 2/17/2026 | 3.81 | 3.82 | 3.80 | 3.82 | 285,702 | 3.78 |
| 2/13/2026 | 3.80 | 3.81 | 3.78 | 3.81 | 401,326 | 3.77 |
| 2/12/2026 | 3.79 | 3.81 | 3.78 | 3.78 | 357,588 | 3.74 |
| 2/11/2026 | 3.79 | 3.81 | 3.79 | 3.81 | 322,752 | 3.77 |
| 2/10/2026 | 3.76 | 3.80 | 3.76 | 3.80 | 549,653 | 3.76 |
| 2/09/2026 | 3.78 | 3.78 | 3.77 | 3.78 | 341,538 | 3.74 |
| 2/06/2026 | 3.77 | 3.78 | 3.76 | 3.78 | 305,385 | 3.74 |
| 2/05/2026 | 3.77 | 3.79 | 3.77 | 3.77 | 315,384 | 3.73 |
| 2/04/2026 | 3.77 | 3.79 | 3.77 | 3.78 | 426,584 | 3.74 |
| 2/03/2026 | 3.78 | 3.79 | 3.74 | 3.77 | 508,378 | 3.73 |
| 2/02/2026 | 3.76 | 3.79 | 3.75 | 3.79 | 805,561 | 3.75 |
| 1/30/2026 | 3.76 | 3.77 | 3.74 | 3.77 | 425,088 | 3.73 |
| 1/29/2026 | 3.73 | 3.76 | 3.73 | 3.76 | 625,155 | 3.72 |
| 1/28/2026 | 3.74 | 3.75 | 3.73 | 3.74 | 323,427 | 3.70 |
| 1/27/2026 | 3.74 | 3.74 | 3.72 | 3.73 | 243,017 | 3.70 |
| 1/26/2026 | 3.71 | 3.73 | 3.71 | 3.73 | 267,952 | 3.70 |
| 1/23/2026 | 3.72 | 3.73 | 3.71 | 3.71 | 305,111 | 3.68 |
| 1/22/2026 | 3.77 | 3.77 | 3.75 | 3.76 | 315,882 | 3.69 |
| 1/21/2026 | 3.74 | 3.76 | 3.73 | 3.76 | 459,705 | 3.69 |
| 1/20/2026 | 3.71 | 3.73 | 3.71 | 3.73 | 461,858 | 3.66 |
| 1/16/2026 | 3.74 | 3.75 | 3.70 | 3.70 | 564,614 | 3.63 |
| 1/15/2026 | 3.77 | 3.77 | 3.74 | 3.74 | 535,109 | 3.67 |
| 1/14/2026 | 3.76 | 3.76 | 3.75 | 3.76 | 424,203 | 3.69 |
| 1/13/2026 | 3.74 | 3.76 | 3.73 | 3.76 | 431,578 | 3.69 |
| 1/12/2026 | 3.73 | 3.74 | 3.72 | 3.73 | 580,633 | 3.66 |
| 1/09/2026 | 3.75 | 3.75 | 3.73 | 3.74 | 316,597 | 3.67 |
| 1/08/2026 | 3.75 | 3.75 | 3.73 | 3.74 | 461,989 | 3.67 |
| 1/07/2026 | 3.75 | 3.75 | 3.74 | 3.74 | 291,674 | 3.67 |
| 1/06/2026 | 3.73 | 3.75 | 3.73 | 3.74 | 418,208 | 3.67 |
| 1/05/2026 | 3.70 | 3.73 | 3.69 | 3.73 | 871,729 | 3.66 |
| 1/02/2026 | 3.71 | 3.72 | 3.69 | 3.69 | 492,530 | 3.62 |
| 12/31/2025 | 3.72 | 3.72 | 3.70 | 3.71 | 811,941 | 3.64 |
| 12/30/2025 | 3.71 | 3.74 | 3.68 | 3.70 | 1,535,176 | 3.63 |
| 12/29/2025 | 3.72 | 3.75 | 3.71 | 3.71 | 780,560 | 3.64 |
| 12/26/2025 | 3.74 | 3.75 | 3.73 | 3.74 | 712,682 | 3.67 |
| 12/24/2025 | 3.70 | 3.73 | 3.70 | 3.73 | 438,019 | 3.66 |
| 12/23/2025 | 3.72 | 3.72 | 3.69 | 3.69 | 788,848 | 3.62 |
| 12/22/2025 | 3.72 | 3.75 | 3.72 | 3.75 | 420,168 | 3.64 |