Western Asset High Income Opportunity Fund Inc. (HIO)
4.1100
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 4.06 | 4.13 | 4.05 | 4.11 | 1,851,748 | 4.11 |
| 3/04/2025 | 4.07 | 4.09 | 4.03 | 4.04 | 981,780 | 4.04 |
| 3/03/2025 | 4.11 | 4.11 | 4.05 | 4.07 | 727,987 | 4.07 |
| 2/28/2025 | 4.04 | 4.07 | 4.03 | 4.04 | 782,809 | 4.04 |
| 2/27/2025 | 4.04 | 4.04 | 4.00 | 4.02 | 597,602 | 4.02 |
| 2/26/2025 | 4.01 | 4.02 | 3.97 | 4.00 | 380,406 | 4.00 |
| 2/25/2025 | 4.00 | 4.01 | 3.98 | 3.99 | 225,471 | 3.99 |
| 2/24/2025 | 3.99 | 4.03 | 3.99 | 3.99 | 307,177 | 3.99 |
| 2/21/2025 | 4.01 | 4.03 | 3.99 | 4.01 | 203,715 | 4.01 |
| 2/20/2025 | 4.03 | 4.04 | 4.03 | 4.03 | 199,531 | 3.99 |
| 2/19/2025 | 4.05 | 4.05 | 4.03 | 4.04 | 436,789 | 4.00 |
| 2/18/2025 | 4.00 | 4.03 | 3.99 | 4.03 | 440,145 | 3.99 |
| 2/14/2025 | 3.98 | 3.99 | 3.97 | 3.98 | 378,841 | 3.94 |
| 2/13/2025 | 3.98 | 3.99 | 3.96 | 3.97 | 347,079 | 3.93 |
| 2/12/2025 | 3.95 | 3.97 | 3.95 | 3.97 | 417,398 | 3.93 |
| 2/11/2025 | 3.96 | 3.98 | 3.95 | 3.96 | 421,251 | 3.92 |
| 2/10/2025 | 3.97 | 3.99 | 3.97 | 3.97 | 410,142 | 3.93 |
| 2/07/2025 | 4.00 | 4.00 | 3.98 | 3.98 | 286,218 | 3.94 |
| 2/06/2025 | 4.00 | 4.00 | 3.99 | 4.00 | 187,183 | 3.96 |
| 2/05/2025 | 4.00 | 4.00 | 3.98 | 3.99 | 178,884 | 3.95 |
| 2/04/2025 | 3.99 | 4.00 | 3.98 | 4.00 | 231,046 | 3.96 |
| 2/03/2025 | 3.99 | 4.00 | 3.96 | 3.98 | 523,291 | 3.94 |
| 1/31/2025 | 3.94 | 3.99 | 3.93 | 3.98 | 673,007 | 3.94 |
| 1/30/2025 | 3.94 | 3.95 | 3.93 | 3.95 | 447,255 | 3.91 |
| 1/29/2025 | 3.92 | 3.94 | 3.92 | 3.92 | 280,517 | 3.88 |
| 1/28/2025 | 3.93 | 3.94 | 3.91 | 3.94 | 525,407 | 3.90 |
| 1/27/2025 | 3.92 | 3.97 | 3.91 | 3.92 | 581,548 | 3.88 |
| 1/24/2025 | 3.90 | 3.93 | 3.90 | 3.92 | 488,651 | 3.88 |
| 1/23/2025 | 3.94 | 3.95 | 3.93 | 3.94 | 506,599 | 3.87 |
| 1/22/2025 | 3.95 | 3.97 | 3.94 | 3.94 | 564,837 | 3.87 |
| 1/21/2025 | 3.93 | 3.97 | 3.93 | 3.95 | 514,694 | 3.88 |
| 1/17/2025 | 3.94 | 3.96 | 3.93 | 3.93 | 535,426 | 3.86 |
| 1/16/2025 | 3.94 | 3.96 | 3.94 | 3.94 | 401,653 | 3.87 |
| 1/15/2025 | 3.94 | 3.98 | 3.93 | 3.95 | 610,206 | 3.88 |
| 1/14/2025 | 3.92 | 3.93 | 3.91 | 3.93 | 414,385 | 3.86 |
| 1/13/2025 | 3.93 | 3.94 | 3.91 | 3.92 | 383,927 | 3.85 |
| 1/10/2025 | 3.96 | 3.97 | 3.91 | 3.93 | 1,828,238 | 3.86 |
| 1/08/2025 | 3.96 | 3.98 | 3.96 | 3.96 | 225,562 | 3.89 |
| 1/07/2025 | 3.97 | 3.98 | 3.96 | 3.96 | 354,467 | 3.89 |
| 1/06/2025 | 3.97 | 3.97 | 3.96 | 3.96 | 266,390 | 3.89 |
| 1/03/2025 | 3.96 | 3.97 | 3.96 | 3.96 | 283,559 | 3.89 |
| 1/02/2025 | 3.97 | 3.98 | 3.96 | 3.97 | 582,483 | 3.90 |
| 12/31/2024 | 3.93 | 0.00 | 3.93 | 3.93 | 0 | 3.86 |
| 12/30/2024 | 3.91 | 3.95 | 3.91 | 3.93 | 513,996 | 3.86 |
| 12/27/2024 | 3.97 | 3.97 | 3.93 | 3.94 | 435,859 | 3.87 |
| 12/26/2024 | 3.99 | 3.99 | 3.96 | 3.96 | 699,681 | 3.89 |
| 12/24/2024 | 4.00 | 4.00 | 3.98 | 3.98 | 182,504 | 3.91 |
| 12/23/2024 | 3.96 | 4.01 | 3.94 | 4.01 | 1,554,862 | 3.94 |
| 12/20/2024 | 3.93 | 3.96 | 3.91 | 3.94 | 539,204 | 3.83 |
| 12/19/2024 | 3.92 | 3.94 | 3.89 | 3.92 | 988,423 | 3.81 |
| 12/18/2024 | 3.94 | 3.95 | 3.87 | 3.89 | 524,752 | 3.79 |
| 12/17/2024 | 3.95 | 3.95 | 3.90 | 3.91 | 390,421 | 3.80 |
| 12/16/2024 | 3.98 | 3.98 | 3.95 | 3.96 | 464,482 | 3.85 |
| 12/13/2024 | 3.97 | 3.98 | 3.93 | 3.96 | 356,353 | 3.85 |
| 12/12/2024 | 3.99 | 3.99 | 3.96 | 3.96 | 281,804 | 3.85 |
| 12/11/2024 | 3.99 | 3.99 | 3.98 | 3.99 | 282,958 | 3.88 |
| 12/10/2024 | 3.98 | 3.99 | 3.98 | 3.99 | 200,562 | 3.88 |
| 12/09/2024 | 3.97 | 4.00 | 3.97 | 3.97 | 248,582 | 3.86 |
| 12/06/2024 | 3.97 | 3.99 | 3.96 | 3.99 | 329,205 | 3.88 |