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

HIO 
$5.18
*  
0.03
0.58%
Get HIO Alerts
*Delayed - data as of Jul. 6, 2015 14:52 ET  -  Find a broker to begin trading HIO now
Exchange: NYSE

Community Rating:
View:    HIO Real Time
 
 
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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
14:52  5.18  5.19  5.17  5.18 139,724
07/02/2015 5.17 5.22 5.16 5.21 266,582
07/01/2015 5.14 5.2 5.14 5.17 336,697
06/30/2015 5.11 5.15 5.11 5.15 364,891
06/29/2015 5.13 5.14 5.07 5.1 596,382
06/26/2015 5.15 5.17 5.12 5.15 332,563
06/25/2015 5.2 5.23 5.15 5.15 315,179
06/24/2015 5.23 5.24 5.2 5.2016 297,660
06/23/2015 5.21 5.24 5.2 5.23 243,415
06/22/2015 5.2 5.22 5.19 5.21 210,815
06/19/2015 5.21 5.21 5.18 5.1916 356,352
06/18/2015 5.2 5.22 5.19 5.2 145,153
06/17/2015 5.22 5.22 5.19 5.19 232,533
06/16/2015 5.23 5.26 5.2299 5.2316 224,902
06/15/2015 5.24 5.26 5.22 5.23 294,531
06/12/2015 5.24 5.28 5.23 5.24 401,864
06/11/2015 5.24 5.27 5.24 5.25 237,704
06/10/2015 5.28 5.28 5.24 5.25 283,917
06/09/2015 5.27 5.29 5.23 5.26 233,789
06/08/2015 5.27 5.3 5.26 5.275 155,417
06/05/2015 5.28 5.32 5.27 5.27 294,232
06/04/2015 5.31 5.33 5.29 5.29 213,397
06/03/2015 5.35 5.35 5.31 5.3132 206,851
06/02/2015 5.33 5.34 5.32 5.34 144,411
06/01/2015 5.33 5.339 5.32 5.32 191,952
05/29/2015 5.31 5.34 5.31 5.32 306,880
05/28/2015 5.33 5.34 5.31 5.33 402,754
05/27/2015 5.36 5.36 5.32 5.32 312,827
05/26/2015 5.36 5.36 5.34 5.34 284,547
05/22/2015 5.36 5.38 5.35 5.36 299,954
05/21/2015 5.38 5.38 5.36 5.37 166,956
05/20/2015 5.37 5.38 5.36 5.375 223,051
05/19/2015 5.4 5.4001 5.382 5.4 193,215
05/18/2015 5.39 5.4 5.37 5.39 209,212
05/15/2015 5.4 5.4 5.37 5.38 249,109
05/14/2015 5.38 5.41 5.3701 5.38 236,264
05/13/2015 5.37 5.39 5.36 5.38 288,020
05/12/2015 5.39 5.39 5.37 5.38 138,196
05/11/2015 5.39 5.41 5.37 5.39 170,756
05/08/2015 5.41 5.42 5.39 5.39 221,418
05/07/2015 5.4 5.42 5.39 5.42 373,603
05/06/2015 5.39 5.41 5.37 5.405 470,424
05/05/2015 5.38 5.4 5.37 5.39 161,135
05/04/2015 5.39 5.4 5.38 5.38 255,212
05/01/2015 5.39 5.41 5.38 5.4 193,602
04/30/2015 5.39 5.39 5.37 5.39 102,609
04/29/2015 5.4 5.4 5.37 5.39 150,634
04/28/2015 5.39 5.4 5.39 5.4 233,204
04/27/2015 5.4 5.4 5.39 5.39 147,793
04/24/2015 5.4 5.4 5.39 5.39 184,488
04/23/2015 5.36 5.4 5.36 5.39 328,963
04/22/2015 5.36 5.37 5.35 5.37 401,172
04/21/2015 5.35 5.37 5.35 5.36 351,303
04/20/2015 5.35 5.36 5.34 5.35 386,150
04/17/2015 5.34 5.34 5.32 5.34 321,986
04/16/2015 5.35 5.36 5.34 5.34 301,547
04/15/2015 5.35 5.36 5.35 5.35 201,530
04/14/2015 5.36 5.375 5.345 5.37 324,319
04/13/2015 5.4 5.41 5.36 5.36 355,929
04/10/2015 5.39 5.4 5.37 5.39 253,081
04/09/2015 5.39 5.4 5.3838 5.39 221,805
04/08/2015 5.38 5.4 5.37 5.39 182,019
04/07/2015 5.36 5.38 5.3539 5.38 171,851
04/06/2015 5.34 5.36 5.3399 5.35 279,158
04/02/2015 5.35 5.35 5.33 5.34 246,981
04/01/2015 5.32 5.35 5.32 5.34 230,170
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
12/30/2014 5.31 5.34 5.28 5.33 679,612
12/29/2014 5.37 5.4 5.32 5.33 430,855
12/26/2014 5.37 5.41 5.36 5.38 416,667
12/24/2014 5.33 5.37 5.33 5.36 309,451
12/23/2014 5.38 5.39 5.33 5.35 619,578
12/22/2014 5.39 5.41 5.32 5.36 430,424
12/19/2014 5.38 5.41 5.35 5.4 482,439
12/18/2014 5.34 5.41 5.34 5.38 856,999
12/17/2014 5.18 5.34 5.18 5.33 788,833
12/16/2014 5.27 5.28 5.18 5.22 778,835
12/15/2014 5.29 5.355 5.26 5.28 649,089
12/12/2014 5.3 5.35 5.2801 5.3 593,575
12/11/2014 5.35 5.38 5.33 5.34 557,822
12/10/2014 5.39 5.4 5.35 5.35 730,568
12/09/2014 5.36 5.42 5.36 5.41 592,715
12/08/2014 5.48 5.49 5.41 5.42 685,355
12/05/2014 5.51 5.54 5.47 5.48 483,228
12/04/2014 5.53 5.55 5.51 5.53 423,137
12/03/2014 5.56 5.57 5.51 5.53 345,513
12/02/2014 5.59 5.59 5.56 5.56 307,565
12/01/2014 5.62 5.62 5.57 5.61 253,651
11/28/2014 5.62 5.64 5.58 5.61 228,470
11/26/2014 5.59 5.62 5.59 5.615 146,951
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
08/22/2014 5.91 5.97 5.91 5.95 521,095
08/21/2014 5.98 5.99 5.93 5.93 316,089
08/20/2014 5.96 5.98 5.95 5.96 428,500
08/19/2014 5.96 5.99 5.96 5.98 357,623
08/18/2014 5.91 5.98 5.91 5.96 784,312
08/15/2014 5.85 5.94 5.85 5.92 719,430
08/14/2014 5.86 5.861 5.83 5.85 371,036
08/13/2014 5.85 5.88 5.85 5.85 359,960
08/12/2014 5.87 5.89 5.86 5.87 298,919
08/11/2014 5.81 5.88 5.81 5.88 456,730
08/08/2014 5.76 5.82 5.75 5.81 460,444
08/07/2014 5.74 5.79 5.74 5.77 668,861
08/06/2014 5.75 5.77 5.69 5.75 645,550
08/05/2014 5.81 5.81 5.72 5.76 552,074
08/04/2014 5.83 5.831 5.77 5.81 463,960
08/01/2014 5.87 5.87 5.8 5.81 285,999
07/31/2014 5.88 5.9001 5.82 5.87 546,790
07/30/2014 5.98 5.98 5.9 5.9 389,062
07/29/2014 5.99 6 5.97 5.98 141,262
07/28/2014 6.01 6.01 5.97 5.98 130,216
07/25/2014 6.02 6.02 5.99 6 189,181
07/24/2014 5.97 6.01 5.97 6.01 303,899
07/23/2014 5.98 6 5.96 5.97 223,389
07/22/2014 5.93 5.97 5.93 5.9601 242,745
07/21/2014 5.98 5.98 5.93 5.93 269,704
07/18/2014 6 6 5.96 5.97 281,899
07/17/2014 6 6.02 5.98 5.98 301,563
07/16/2014 6.06 6.06 6.01 6.01 287,408
07/15/2014 6.09 6.1 6.08 6.08 99,184
07/14/2014 6.09 6.1 6.08 6.08 125,593
07/11/2014 6.06 6.09 6.06 6.09 108,532
07/10/2014 6.03 6.08 6.02 6.08 234,371
07/09/2014 6.06 6.08 6.04 6.06 260,936
07/08/2014 6.08 6.08 6.05 6.08 202,552
07/07/2014 6.07 6.1 6.05 6.07 214,691
07/03/2014 6.09 6.1 6.07 6.09 82,467
*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?