Western Asset High Income Opportunity Fund, Inc. Common Stock (HIO)
3.2900
-0.0100 (-0.30%)
NYSE · Last Trade: Nov 1st, 1:10 AM EDT
Historical Prices For Western Asset High Income Opportunity Fund, Inc. Common Stock (HIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/30/2026 | 3.30 | 3.31 | 3.25 | 3.29 | 845,823 | 3.29 |
| 10/29/2026 | 3.26 | 3.30 | 3.26 | 3.30 | 666,845 | 3.30 |
| 10/28/2026 | 3.26 | 3.27 | 3.22 | 3.27 | 500,858 | 3.27 |
| 10/27/2026 | 3.20 | 3.25 | 3.20 | 3.25 | 529,894 | 3.25 |
| 10/26/2026 | 3.22 | 3.23 | 3.18 | 3.20 | 1,134,731 | 3.20 |
| 10/23/2026 | 3.24 | 3.24 | 3.20 | 3.22 | 322,559 | 3.22 |
| 10/22/2026 | 3.28 | 3.28 | 3.25 | 3.26 | 433,114 | 3.22 |
| 10/21/2026 | 3.27 | 3.28 | 3.25 | 3.28 | 833,746 | 3.24 |
| 10/20/2026 | 3.29 | 3.30 | 3.25 | 3.25 | 986,841 | 3.21 |
| 10/19/2026 | 3.28 | 3.31 | 3.28 | 3.30 | 730,242 | 3.26 |
| 10/16/2026 | 3.29 | 3.37 | 3.27 | 3.29 | 2,664,736 | 3.25 |
| 10/15/2026 | 3.21 | 3.29 | 3.21 | 3.29 | 1,274,058 | 3.25 |
| 10/14/2026 | 3.24 | 3.24 | 3.21 | 3.22 | 932,298 | 3.18 |
| 10/13/2026 | 3.26 | 3.27 | 3.24 | 3.25 | 327,269 | 3.21 |
| 10/12/2026 | 3.29 | 3.29 | 3.25 | 3.26 | 405,036 | 3.22 |
| 10/09/2026 | 3.26 | 3.27 | 3.25 | 3.27 | 721,591 | 3.23 |
| 10/08/2026 | 3.27 | 3.27 | 3.24 | 3.24 | 575,856 | 3.20 |
| 10/07/2026 | 3.28 | 3.28 | 3.24 | 3.26 | 445,510 | 3.22 |
| 10/06/2026 | 3.26 | 3.29 | 3.25 | 3.28 | 433,770 | 3.24 |
| 10/05/2026 | 3.26 | 3.29 | 3.24 | 3.24 | 652,485 | 3.20 |
| 10/02/2026 | 3.28 | 3.31 | 3.27 | 3.29 | 344,710 | 3.25 |
| 10/01/2026 | 3.27 | 3.29 | 3.25 | 3.27 | 498,222 | 3.23 |
| 9/30/2026 | 3.32 | 3.33 | 3.26 | 3.26 | 474,301 | 3.22 |
| 9/29/2026 | 3.28 | 3.31 | 3.26 | 3.30 | 914,991 | 3.26 |
| 9/28/2026 | 3.28 | 3.28 | 3.24 | 3.27 | 974,143 | 3.23 |
| 9/25/2026 | 3.28 | 3.28 | 3.24 | 3.28 | 1,015,558 | 3.24 |
| 9/24/2026 | 3.29 | 3.31 | 3.26 | 3.26 | 1,067,463 | 3.22 |
| 9/23/2026 | 3.35 | 3.36 | 3.29 | 3.29 | 818,950 | 3.25 |
| 9/22/2026 | 3.41 | 3.42 | 3.40 | 3.40 | 507,760 | 3.33 |
| 9/21/2026 | 3.40 | 3.42 | 3.40 | 3.41 | 275,907 | 3.34 |
| 9/18/2026 | 3.42 | 3.43 | 3.40 | 3.40 | 589,737 | 3.33 |
| 9/17/2026 | 3.41 | 3.45 | 3.41 | 3.41 | 661,045 | 3.34 |
| 9/16/2026 | 3.39 | 3.43 | 3.39 | 3.43 | 237,931 | 3.36 |
| 9/15/2026 | 3.42 | 3.42 | 3.34 | 3.40 | 1,836,639 | 3.33 |
| 9/14/2026 | 3.44 | 3.44 | 3.42 | 3.42 | 430,328 | 3.35 |
| 9/11/2026 | 3.43 | 3.47 | 3.43 | 3.44 | 168,415 | 3.37 |
| 9/10/2026 | 3.45 | 3.46 | 3.42 | 3.43 | 395,691 | 3.36 |
| 9/09/2026 | 3.45 | 3.47 | 3.45 | 3.45 | 301,062 | 3.38 |
| 9/08/2026 | 3.46 | 3.48 | 3.45 | 3.45 | 516,057 | 3.38 |
| 9/04/2026 | 3.48 | 3.48 | 3.46 | 3.46 | 202,867 | 3.39 |
| 9/03/2026 | 3.49 | 3.49 | 3.46 | 3.47 | 390,731 | 3.40 |
| 9/02/2026 | 3.49 | 3.50 | 3.47 | 3.47 | 473,030 | 3.40 |
| 9/01/2026 | 3.49 | 3.49 | 3.47 | 3.49 | 418,812 | 3.41 |
| 8/31/2026 | 3.49 | 3.50 | 3.47 | 3.49 | 398,719 | 3.41 |
| 8/28/2026 | 3.48 | 3.49 | 3.46 | 3.48 | 311,204 | 3.41 |
| 8/27/2026 | 3.49 | 3.49 | 3.47 | 3.47 | 226,194 | 3.40 |
| 8/26/2026 | 3.49 | 3.51 | 3.48 | 3.48 | 292,729 | 3.41 |
| 8/25/2026 | 3.48 | 3.51 | 3.48 | 3.49 | 394,706 | 3.41 |
| 8/24/2026 | 3.48 | 3.49 | 3.47 | 3.48 | 214,357 | 3.41 |
| 8/21/2026 | 3.53 | 3.55 | 3.51 | 3.52 | 274,683 | 3.41 |
| 8/20/2026 | 3.56 | 3.56 | 3.53 | 3.53 | 353,589 | 3.42 |
| 8/19/2026 | 3.54 | 3.56 | 3.54 | 3.56 | 247,873 | 3.45 |
| 8/18/2026 | 3.55 | 3.56 | 3.53 | 3.55 | 343,958 | 3.44 |
| 8/17/2026 | 3.56 | 3.57 | 3.54 | 3.57 | 240,107 | 3.46 |
| 8/14/2026 | 3.55 | 3.56 | 3.54 | 3.56 | 240,940 | 3.45 |
| 8/13/2026 | 3.56 | 3.59 | 3.55 | 3.55 | 454,205 | 3.44 |
| 8/12/2026 | 3.57 | 3.58 | 3.56 | 3.57 | 231,213 | 3.46 |
| 8/11/2026 | 3.57 | 3.58 | 3.55 | 3.58 | 313,602 | 3.47 |
| 8/10/2026 | 3.58 | 3.58 | 3.55 | 3.55 | 194,157 | 3.44 |
| 8/07/2026 | 3.54 | 3.57 | 3.54 | 3.57 | 365,581 | 3.46 |
| 8/06/2026 | 3.54 | 3.56 | 3.54 | 3.54 | 358,359 | 3.43 |
| 8/05/2026 | 3.54 | 3.57 | 3.54 | 3.56 | 176,757 | 3.45 |
| 8/04/2026 | 3.54 | 3.56 | 3.53 | 3.55 | 403,662 | 3.44 |
| 8/03/2026 | 3.52 | 3.54 | 3.48 | 3.53 | 640,175 | 3.42 |