Western Asset High Income Opportunity Fund, Inc. Historical Stock Prices

HIO 
$5.32
*  
unch
unch
Get HIO Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading HIO now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.32  5.35  5.31  5.32 326,459
03/31/2015 5.31 5.35 5.31 5.32 326,459
03/30/2015 5.33 5.35 5.32 5.32 583,749
03/27/2015 5.34 5.35 5.33 5.33 241,046
03/26/2015 5.33 5.34 5.31 5.34 679,067
03/25/2015 5.35 5.37 5.32 5.32 655,917
03/24/2015 5.33 5.37 5.33 5.34 547,029
03/23/2015 5.33 5.35 5.33 5.33 527,138
03/20/2015 5.32 5.365 5.32 5.33 525,666
03/19/2015 5.35 5.37 5.3 5.3 341,653
03/18/2015 5.34 5.38 5.29 5.36 546,748
03/17/2015 5.36 5.39 5.35 5.36 250,546
03/16/2015 5.38 5.39 5.36 5.37 221,076
03/13/2015 5.37 5.3785 5.35 5.37 157,367
03/12/2015 5.36 5.39 5.36 5.37 181,643
03/11/2015 5.37 5.38 5.35 5.36 239,426
03/10/2015 5.4 5.4 5.36 5.37 216,681
03/09/2015 5.39 5.42 5.39 5.4 376,040
03/06/2015 5.4 5.41 5.39 5.39 669,526
03/05/2015 5.41 5.43 5.41 5.41 155,776
03/04/2015 5.4 5.43 5.3899 5.415 474,397
03/03/2015 5.4 5.42 5.39 5.4 291,947
03/02/2015 5.4 5.42 5.4 5.41 257,627
02/27/2015 5.39 5.42 5.383 5.4 236,695
02/26/2015 5.4 5.42 5.38 5.39 264,616
02/25/2015 5.38 5.42 5.38 5.41 335,781
02/24/2015 5.39 5.4 5.38 5.38 213,185
02/23/2015 5.34 5.39 5.34 5.39 377,302
02/20/2015 5.31 5.36 5.31 5.355 282,634
02/19/2015 5.32 5.34 5.31 5.31 449,617
02/18/2015 5.34 5.351 5.33 5.34 303,973
02/17/2015 5.39 5.41 5.38 5.39 243,899
02/13/2015 5.38 5.41 5.38 5.4 199,266
02/12/2015 5.37 5.4 5.37 5.38 207,255
02/11/2015 5.36 5.39 5.36 5.3732 216,677
02/10/2015 5.37 5.3885 5.36 5.38 230,607
02/09/2015 5.35 5.39 5.35 5.3784 354,981
02/06/2015 5.36 5.38 5.34 5.38 258,605
02/05/2015 5.35 5.38 5.34 5.36 509,383
02/04/2015 5.34 5.37 5.32 5.36 460,802
02/03/2015 5.35 5.37 5.34 5.35 206,789
02/02/2015 5.33 5.35 5.31 5.35 253,305
01/30/2015 5.34 5.3499 5.32 5.33 263,042
01/29/2015 5.33 5.35 5.329 5.34 170,978
01/28/2015 5.37 5.37 5.32 5.33 364,947
01/27/2015 5.36 5.38 5.36 5.38 268,274
01/26/2015 5.37 5.38 5.36 5.38 197,756
01/23/2015 5.38 5.39 5.36 5.37 315,586
01/22/2015 5.37 5.39 5.35 5.38 238,719
01/21/2015 5.33 5.36 5.32 5.35 191,965
01/20/2015 5.39 5.39 5.35 5.365 261,824
01/16/2015 5.34 5.38 5.34 5.375 215,213
01/15/2015 5.36 5.37 5.34 5.35 233,617
01/14/2015 5.32 5.36 5.32 5.35 252,588
01/13/2015 5.37 5.4 5.37 5.38 237,165
01/12/2015 5.38 5.4 5.36 5.38 379,389
01/09/2015 5.38 5.41 5.35 5.4 416,112
01/08/2015 5.35 5.39 5.35 5.39 362,887
01/07/2015 5.35 5.36 5.32 5.34 1,098,185
01/06/2015 5.35 5.38 5.34 5.34 367,143
01/05/2015 5.37 5.39 5.34 5.36 243,907
01/02/2015 5.36 5.41 5.36 5.4 251,039
12/31/2014 5.31 5.3783 5.3003 5.37 1,084,924
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?