Western Asset High Income Opportunity Fund Inc. (HIO) Historical Stock Data
3.76 ↓0.00 (-0.13%)
As of April 29, 2024, 11:23am EST.
Historical Data
In the past 30 trading days, HIO is down -0.44% a day on average. There have been 6 days where Western Asset High Income Opportunity Fund Inc. closed green and 24 days where HIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.72 | 3.76 | ↑$0.03 (0.94%) | 3.72 | 3.77 | 223.65K |
| 2024-04-25 | 3.72 | 3.72 | ↑$0.00 (0.00%) | 3.69 | 3.73 | 355.09K |
| 2024-04-24 | 3.75 | 3.72 | ↓$0.03 (-0.80%) | 3.72 | 3.75 | 254.72K |
| 2024-04-23 | 3.74 | 3.74 | ↑$0.00 (0.00%) | 3.73 | 3.76 | 394.82K |
| 2024-04-22 | 3.74 | 3.73 | ↓$0.01 (-0.27%) | 3.72 | 3.75 | 170.90K |
| 2024-04-19 | 3.76 | 3.75 | ↓$0.01 (-0.27%) | 3.75 | 3.78 | 179.31K |
| 2024-04-18 | 3.75 | 3.76 | ↑$0.01 (0.27%) | 3.73 | 3.76 | 172.63K |
| 2024-04-17 | 3.74 | 3.74 | ↓$0.01 (-0.13%) | 3.72 | 3.77 | 403.83K |
| 2024-04-16 | 3.77 | 3.72 | ↓$0.05 (-1.33%) | 3.72 | 3.77 | 633.90K |
| 2024-04-15 | 3.80 | 3.75 | ↓$0.05 (-1.32%) | 3.74 | 3.81 | 198.64K |
| 2024-04-12 | 3.82 | 3.80 | ↓$0.02 (-0.52%) | 3.78 | 3.82 | 331.21K |
| 2024-04-11 | 3.84 | 3.82 | ↓$0.02 (-0.52%) | 3.81 | 3.84 | 208.52K |
| 2024-04-10 | 3.85 | 3.82 | ↓$0.03 (-0.78%) | 3.81 | 3.86 | 399.88K |
| 2024-04-09 | 3.91 | 3.87 | ↓$0.04 (-1.02%) | 3.85 | 3.91 | 512.20K |
| 2024-04-08 | 3.92 | 3.90 | ↓$0.02 (-0.51%) | 3.89 | 3.92 | 183.19K |
| 2024-04-05 | 3.91 | 3.90 | ↓$0.01 (-0.26%) | 3.89 | 3.91 | 161.67K |
| 2024-04-04 | 3.92 | 3.90 | ↓$0.02 (-0.51%) | 3.89 | 3.92 | 131.91K |
| 2024-04-03 | 3.94 | 3.91 | ↓$0.03 (-0.76%) | 3.90 | 3.95 | 260.96K |
| 2024-04-02 | 3.94 | 3.93 | ↓$0.01 (-0.25%) | 3.91 | 3.95 | 305.18K |
| 2024-04-01 | 3.91 | 3.94 | ↑$0.03 (0.77%) | 3.91 | 3.94 | 292.93K |
| 2024-03-28 | 3.95 | 3.90 | ↓$0.05 (-1.27%) | 3.90 | 3.95 | 618.96K |
| 2024-03-27 | 3.97 | 3.94 | ↓$0.03 (-0.76%) | 3.93 | 3.98 | 372.34K |
| 2024-03-26 | 3.97 | 3.95 | ↓$0.02 (-0.50%) | 3.94 | 3.97 | 229.91K |
| 2024-03-25 | 3.95 | 3.96 | ↑$0.01 (0.25%) | 3.94 | 3.97 | 247.80K |
| 2024-03-22 | 3.98 | 3.95 | ↓$0.03 (-0.75%) | 3.94 | 3.99 | 213.71K |
| 2024-03-21 | 3.99 | 3.98 | ↓$0.01 (-0.25%) | 3.95 | 3.99 | 481.85K |
| 2024-03-20 | 3.98 | 3.94 | ↓$0.04 (-1.01%) | 3.92 | 3.98 | 294.13K |
| 2024-03-19 | 4.01 | 3.98 | ↓$0.03 (-0.75%) | 3.96 | 4.01 | 279.38K |
| 2024-03-18 | 4.01 | 3.98 | ↓$0.03 (-0.75%) | 3.97 | 4.01 | 283.43K |
| 2024-03-15 | 4.00 | 3.99 | ↓$0.01 (-0.25%) | 3.99 | 4.01 | 237.34K |
Create an account or log in to view more rows.
$HIO yes
keep going down
let's go
stop stalling
$HIO i am trading for a better future!
$HIO day trade is ok to buy here but sell later
$HIO i'm out of slaps for the day
$HIO Be patient !!
$HIO I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$HIO Who’s still buying calls?
$HIO another bear trap
$HIO when's the offering?
$HIO what calls are you guys jacked to the tits on?