Western Asset High Income Opportunity Fund Inc. (HIO)
3.7700
-0.0200 (-0.53%)
NYSE · Last Trade: Feb 23rd, 3:11 PM EST
Historical Prices For Western Asset High Income Opportunity Fund Inc. (HIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 3.84 |
| 2/18/2026 | 3.82 | 3.84 | 3.81 | 3.83 | 616,859 | 3.83 |
| 2/17/2026 | 3.81 | 3.82 | 3.80 | 3.82 | 285,702 | 3.82 |
| 2/13/2026 | 3.80 | 3.81 | 3.78 | 3.81 | 401,326 | 3.81 |
| 2/12/2026 | 3.79 | 3.81 | 3.78 | 3.78 | 357,588 | 3.78 |
| 2/11/2026 | 3.79 | 3.81 | 3.79 | 3.81 | 322,752 | 3.81 |
| 2/10/2026 | 3.76 | 3.80 | 3.76 | 3.80 | 549,653 | 3.80 |
| 2/09/2026 | 3.78 | 3.78 | 3.77 | 3.78 | 341,538 | 3.78 |
| 2/06/2026 | 3.77 | 3.78 | 3.76 | 3.78 | 305,385 | 3.78 |
| 2/05/2026 | 3.77 | 3.79 | 3.77 | 3.77 | 315,384 | 3.77 |
| 2/04/2026 | 3.77 | 3.79 | 3.77 | 3.78 | 426,584 | 3.78 |
| 2/03/2026 | 3.78 | 3.79 | 3.74 | 3.77 | 508,378 | 3.77 |
| 2/02/2026 | 3.76 | 3.79 | 3.75 | 3.79 | 805,561 | 3.79 |
| 1/30/2026 | 3.76 | 3.77 | 3.74 | 3.77 | 425,088 | 3.77 |
| 1/29/2026 | 3.73 | 3.76 | 3.73 | 3.76 | 625,155 | 3.76 |
| 1/28/2026 | 3.74 | 3.75 | 3.73 | 3.74 | 323,427 | 3.74 |
| 1/27/2026 | 3.74 | 3.74 | 3.72 | 3.73 | 243,017 | 3.73 |
| 1/26/2026 | 3.71 | 3.73 | 3.71 | 3.73 | 267,952 | 3.73 |
| 1/23/2026 | 3.72 | 3.73 | 3.71 | 3.71 | 305,111 | 3.71 |
| 1/22/2026 | 3.77 | 3.77 | 3.75 | 3.76 | 315,882 | 3.72 |
| 1/21/2026 | 3.74 | 3.76 | 3.73 | 3.76 | 459,705 | 3.72 |
| 1/20/2026 | 3.71 | 3.73 | 3.71 | 3.73 | 461,858 | 3.69 |
| 1/16/2026 | 3.74 | 3.75 | 3.70 | 3.70 | 564,614 | 3.66 |
| 1/15/2026 | 3.77 | 3.77 | 3.74 | 3.74 | 535,109 | 3.70 |
| 1/14/2026 | 3.76 | 3.76 | 3.75 | 3.76 | 424,203 | 3.72 |
| 1/13/2026 | 3.74 | 3.76 | 3.73 | 3.76 | 431,578 | 3.72 |
| 1/12/2026 | 3.73 | 3.74 | 3.72 | 3.73 | 580,633 | 3.69 |
| 1/09/2026 | 3.75 | 3.75 | 3.73 | 3.74 | 316,597 | 3.70 |
| 1/08/2026 | 3.75 | 3.75 | 3.73 | 3.74 | 461,989 | 3.70 |
| 1/07/2026 | 3.75 | 3.75 | 3.74 | 3.74 | 291,674 | 3.70 |
| 1/06/2026 | 3.73 | 3.75 | 3.73 | 3.74 | 418,208 | 3.70 |
| 1/05/2026 | 3.70 | 3.73 | 3.69 | 3.73 | 871,729 | 3.69 |
| 1/02/2026 | 3.71 | 3.72 | 3.69 | 3.69 | 492,530 | 3.65 |
| 12/31/2025 | 3.72 | 3.72 | 3.70 | 3.71 | 811,941 | 3.67 |
| 12/30/2025 | 3.71 | 3.74 | 3.68 | 3.70 | 1,535,176 | 3.66 |
| 12/29/2025 | 3.72 | 3.75 | 3.71 | 3.71 | 780,560 | 3.67 |
| 12/26/2025 | 3.74 | 3.75 | 3.73 | 3.74 | 712,682 | 3.70 |
| 12/24/2025 | 3.70 | 3.73 | 3.70 | 3.73 | 438,019 | 3.69 |
| 12/23/2025 | 3.72 | 3.72 | 3.69 | 3.69 | 788,848 | 3.65 |
| 12/22/2025 | 3.72 | 3.75 | 3.72 | 3.75 | 420,168 | 3.68 |
| 12/19/2025 | 3.72 | 3.74 | 3.66 | 3.72 | 1,212,802 | 3.65 |
| 12/18/2025 | 3.72 | 3.75 | 3.72 | 3.73 | 528,816 | 3.66 |
| 12/17/2025 | 3.74 | 3.75 | 3.72 | 3.72 | 486,605 | 3.65 |
| 12/16/2025 | 3.74 | 3.76 | 3.74 | 3.74 | 373,148 | 3.67 |
| 12/15/2025 | 3.76 | 3.77 | 3.75 | 3.75 | 267,658 | 3.68 |
| 12/12/2025 | 3.78 | 3.78 | 3.75 | 3.75 | 297,115 | 3.68 |
| 12/11/2025 | 3.75 | 3.78 | 3.75 | 3.77 | 387,254 | 3.70 |
| 12/10/2025 | 3.78 | 3.79 | 3.77 | 3.78 | 357,872 | 3.71 |
| 12/09/2025 | 3.77 | 3.79 | 3.76 | 3.76 | 468,862 | 3.69 |
| 12/08/2025 | 3.79 | 3.80 | 3.76 | 3.77 | 333,378 | 3.70 |
| 12/05/2025 | 3.78 | 3.81 | 3.78 | 3.78 | 310,867 | 3.71 |
| 12/04/2025 | 3.80 | 3.81 | 3.79 | 3.79 | 305,959 | 3.72 |
| 12/03/2025 | 3.80 | 3.81 | 3.79 | 3.81 | 383,933 | 3.74 |
| 12/02/2025 | 3.80 | 3.80 | 3.78 | 3.80 | 519,780 | 3.73 |
| 12/01/2025 | 3.79 | 3.80 | 3.78 | 3.79 | 323,518 | 3.72 |
| 11/28/2025 | 3.76 | 3.80 | 3.76 | 3.79 | 193,194 | 3.72 |
| 11/26/2025 | 3.75 | 3.79 | 3.74 | 3.78 | 391,034 | 3.71 |
| 11/25/2025 | 3.74 | 3.76 | 3.73 | 3.76 | 334,409 | 3.69 |
| 11/24/2025 | 3.74 | 3.74 | 3.72 | 3.72 | 420,244 | 3.65 |