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

HIO 
$5.59
*  
0.02
0.36%
Get HIO Alerts
*Delayed - data as of Nov. 25, 2014  -  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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  5.575  5.60  5.57  5.59 221,121
11/25/2014 5.57 5.6 5.57 5.59 221,121
11/24/2014 5.55 5.59 5.55 5.57 357,263
11/21/2014 5.55 5.6 5.5413 5.56 246,404
11/20/2014 5.57 5.58 5.52 5.54 386,402
11/19/2014 5.57 5.6 5.54 5.58 276,977
11/18/2014 5.6 5.615 5.57 5.6 460,317
11/17/2014 5.6 5.62 5.58 5.595 302,783
11/14/2014 5.61 5.63 5.59 5.61 284,512
11/13/2014 5.63 5.6437 5.6 5.61 281,211
11/12/2014 5.67 5.67 5.63 5.63 233,320
11/11/2014 5.62 5.67 5.62 5.67 342,906
11/10/2014 5.63 5.68 5.61 5.62 349,545
11/07/2014 5.67 5.68 5.62 5.645 315,825
11/06/2014 5.67 5.69 5.63 5.67 327,402
11/05/2014 5.71 5.72 5.652 5.67 121,505
11/04/2014 5.72 5.72 5.68 5.7 136,938
11/03/2014 5.75 5.76 5.69 5.72 229,935
10/31/2014 5.75 5.76 5.711 5.73 199,051
10/30/2014 5.68 5.72 5.68 5.71 240,009
10/29/2014 5.74 5.76 5.7 5.7 140,065
10/28/2014 5.75 5.79 5.72 5.74 292,783
10/27/2014 5.75 5.76 5.74 5.75 160,821
10/24/2014 5.78 5.78 5.76 5.76 104,057
10/23/2014 5.77 5.8 5.7601 5.78 238,545
10/22/2014 5.77 5.7799 5.74 5.74 255,079
10/21/2014 5.79 5.8 5.76 5.79 162,131
10/20/2014 5.74 5.79 5.72 5.79 198,288
10/17/2014 5.67 5.75 5.66 5.745 239,334
10/16/2014 5.53 5.65 5.53 5.62 322,625
10/15/2014 5.57 5.6 5.52 5.58 603,458
10/14/2014 5.73 5.73 5.62 5.62 357,426
10/13/2014 5.76 5.76 5.69 5.69 299,327
10/10/2014 5.8 5.8 5.75 5.751 231,212
10/09/2014 5.83 5.83 5.77 5.79 440,414
10/08/2014 5.8 5.84 5.8 5.83 333,875
10/07/2014 5.79 5.83 5.79 5.82 251,865
10/06/2014 5.82 5.82 5.8 5.82 241,204
10/03/2014 5.81 5.84 5.79 5.83 218,688
10/02/2014 5.78 5.84 5.76 5.82 245,023
10/01/2014 5.78 5.82 5.77 5.81 301,130
09/30/2014 5.77 5.79 5.75 5.79 202,407
09/29/2014 5.78 5.78 5.75 5.76 222,206
09/26/2014 5.78 5.79 5.75 5.78 163,533
09/25/2014 5.79 5.8 5.75 5.79 176,929
09/24/2014 5.81 5.81 5.79 5.81 130,397
09/23/2014 5.78 5.815 5.78 5.81 284,041
09/22/2014 5.83 5.84 5.76 5.78 369,185
09/19/2014 5.85 5.86 5.82 5.82 170,166
09/18/2014 5.81 5.86 5.81 5.86 236,205
09/17/2014 5.8 5.85 5.8 5.82 299,249
09/16/2014 5.87 5.95 5.84 5.85 538,809
09/15/2014 5.92 5.93 5.89 5.89 124,330
09/12/2014 5.95 5.95 5.92 5.92 429,530
09/11/2014 5.92 5.96 5.9 5.95 201,475
09/10/2014 5.92 5.94 5.92 5.92 121,394
09/09/2014 5.94 5.944 5.89 5.94 311,725
09/08/2014 5.96 5.98 5.92 5.93 201,380
09/05/2014 5.99 6 5.96 5.97 345,839
09/04/2014 5.97 6.02 5.9601 5.97 402,713
09/03/2014 6 6.0099 5.96 5.98 180,519
09/02/2014 6.02 6.02 5.98 6.01 360,206
08/29/2014 5.98 6.01 5.96 6 306,624
08/28/2014 5.97 5.98 5.93 5.95 343,119
08/27/2014 6.03 6.03 5.9801 6 326,069
08/26/2014 5.9 6.05 5.9 6.03 990,056
08/25/2014 5.97 5.97 5.91 5.92 289,994
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?