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

HIO 
$5.745
*  
0.125
2.22%
Get HIO Alerts
*Delayed - data as of Oct. 17, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  5.66  5.75  5.66  5.745 239,334
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
07/02/2014 6.09 6.11 6.08 6.09 386,323
07/01/2014 6.09 6.13 6.09 6.1 207,303
06/30/2014 6.11 6.13 6.08 6.1 196,633
06/27/2014 6.11 6.1299 6.1 6.12 132,730
06/26/2014 6.11 6.12 6.08 6.1 127,097
06/25/2014 6.09 6.12 6.08 6.12 255,777
06/24/2014 6.08 6.11 6.07 6.09 203,400
06/23/2014 6.08 6.08 6.06 6.07 193,604
06/20/2014 6.08 6.09 6.06 6.07 157,534
06/19/2014 6.1 6.11 6.08 6.09 168,126
06/18/2014 6.04 6.13 6.04 6.12 264,480
06/17/2014 6.09 6.09 6.06 6.08 161,994
06/16/2014 6.08 6.11 6.07 6.09 85,375
06/13/2014 6.07 6.09 6.07 6.0873 104,750
06/12/2014 6.09 6.1 6.05 6.05 246,237
06/11/2014 6.07 6.09 6.07 6.09 124,437
06/10/2014 6.05 6.08 6.0472 6.06 229,197
06/09/2014 6.06 6.06 6.04 6.04 222,977
06/06/2014 6.05 6.08 6.04 6.06 204,790
06/05/2014 6.09 6.1 6.04 6.05 280,112
06/04/2014 6.07 6.09 6.07 6.08 160,648
06/03/2014 6.08 6.1 6.07 6.08 237,540
06/02/2014 6.11 6.12 6.07 6.08 233,145
05/30/2014 6.11 6.12 6.09 6.1 134,405
05/29/2014 6.1 6.11 6.09 6.1 91,479
05/28/2014 6.11 6.12 6.08 6.09 163,285
05/27/2014 6.1 6.13 6.08 6.1 278,614
05/23/2014 6.07 6.11 6.07 6.1 242,698
05/22/2014 6.08 6.09 6.06 6.06 179,385
05/21/2014 6.08 6.1 6.07 6.09 194,012
05/20/2014 6.13 6.14 6.11 6.14 183,925
05/19/2014 6.08 6.13 6.08 6.12 258,036
05/16/2014 6.11 6.1106 6.1 6.1001 231,907
05/15/2014 6.11 6.1699 6.1 6.12 314,373
05/14/2014 6.12 6.14 6.1 6.1 258,740
05/13/2014 6.13 6.17 6.1 6.12 353,939
05/12/2014 6.18 6.19 6.12 6.14 387,946
05/09/2014 6.13 6.2 6.12 6.18 975,532
05/08/2014 6.06 6.14 6.0462 6.12 1,416,288
05/07/2014 6.04 6.04 6.03 6.04 129,917
05/06/2014 6.03 6.04 6.01 6.04 162,820
05/05/2014 6.03 6.04 6.01 6.03 182,168
05/02/2014 6.03 6.0393 6.01 6.025 192,309
05/01/2014 6.02 6.04 6.02 6.03 193,182
04/30/2014 6.03 6.04 6.02 6.02 167,305
04/29/2014 6.03 6.04 6.01 6.03 215,902
04/28/2014 6.03 6.04 6.01 6.03 240,782
04/25/2014 6.03 6.03 6 6.02 156,500
04/24/2014 6.06 6.06 6 6.03 237,723
04/23/2014 6.01 6.04 6.003 6.03 137,127
04/22/2014 5.99 6.01 5.98 6.01 217,395
04/21/2014 5.99 6 5.967 5.97 283,259
04/17/2014 6 6.01 5.97 5.99 269,149
04/16/2014 6.02 6.02 5.99 6.02 156,821
04/15/2014 6.02 6.02 5.99 5.99 240,079
04/14/2014 6.04 6.05 6 6.03 173,187
04/11/2014 6.02 6.05 6 6.05 131,367
04/10/2014 6.05 6.05 6.02 6.04 90,908
04/09/2014 6.05 6.06 6.04 6.04 199,114
04/08/2014 6 6.07 5.99 6.06 369,632
04/07/2014 5.96 6.01 5.96 6.0001 371,797
04/04/2014 5.98 5.99 5.96 5.96 204,114
04/03/2014 5.96 5.98 5.96 5.97 250,647
04/02/2014 6.01 6.0199 5.96 5.96 428,797
04/01/2014 6.03 6.04 6.01 6.02 209,577
03/31/2014 5.99 6.05 5.98 6.05 445,806
03/28/2014 5.98 6 5.97 5.98 234,116
03/27/2014 5.97 5.98 5.96 5.98 207,666
03/26/2014 6 6 5.97 5.975 195,249
03/25/2014 5.98 6 5.98 5.98 245,650
03/24/2014 5.97 5.99 5.96 5.98 113,366
03/21/2014 5.96 6 5.96 5.99 244,523
03/20/2014 5.95 5.97 5.94 5.95 171,633
03/19/2014 5.99 6 5.95 5.95 160,887
03/18/2014 6.01 6.02 6 6.01 289,521
03/17/2014 6 6.01 5.98 6 228,476
03/14/2014 5.97 6 5.97 5.99 242,190
03/13/2014 6.01 6.01 5.96 5.98 249,143
03/12/2014 5.96 6 5.95 6 270,572
03/11/2014 6.02 6.0201 5.95 5.96 471,171
03/10/2014 5.96 6.04 5.96 6.03 349,787
03/07/2014 6.05 6.05 5.95 5.95 280,595
03/06/2014 6.06 6.06 6.03 6.05 256,846
03/05/2014 6.11 6.11 6.04 6.04 186,215
03/04/2014 6.08 6.13 6.08 6.1 278,880
03/03/2014 6.05 6.09 6.04 6.08 484,621
02/28/2014 6.04 6.06 6.03 6.06 400,413
02/27/2014 6.01 6.0401 6.01 6.03 464,750
02/26/2014 6.01 6.04 6 6.01 257,787
02/25/2014 6.03 6.03 5.98 6.01 279,526
02/24/2014 6.01 6.03 6 6.02 252,391
02/21/2014 5.99 6.01 5.98 5.99 282,196
02/20/2014 5.98 6.02 5.97 5.98 279,860
02/19/2014 6.01 6.03 6 6 419,377
02/18/2014 6 6.05 6 6.04 251,966
02/14/2014 6.01 6.02 5.99 6.02 290,051
02/13/2014 5.97 6.01 5.954 5.99 362,594
02/12/2014 5.97 6 5.96 5.99 300,745
02/11/2014 5.97 5.99 5.94 5.99 394,301
02/10/2014 5.92 5.96 5.91 5.96 255,597
02/07/2014 5.89 5.92 5.89 5.92 279,490
02/06/2014 5.91 5.94 5.875 5.88 720,575
02/05/2014 5.89 5.92 5.88 5.91 167,666
02/04/2014 5.91 5.92 5.89 5.91 238,943
02/03/2014 5.91 5.95 5.87 5.89 229,474
01/31/2014 5.94 5.955 5.9 5.93 229,252
01/30/2014 5.94 5.94 5.91 5.94 222,043
01/29/2014 5.93 5.94 5.91 5.94 517,943
01/28/2014 5.93 5.95 5.91 5.93 254,441
01/27/2014 6.05 6.05 5.9 5.93 388,812
01/24/2014 6 6.02 5.95 5.97 276,336
01/23/2014 6 6.04 6 6.03 201,443
01/22/2014 6.04 6.0499 6.01 6.01 258,640
01/21/2014 6.04 6.07 6.03 6.05 273,639
01/17/2014 6.01 6.07 6 6.07 187,307
01/16/2014 5.98 6 5.98 5.995 120,175
01/15/2014 6 6 5.97 5.99 283,898
01/14/2014 5.98 5.99 5.97 5.97 233,542
01/13/2014 5.98 6 5.97 5.97 272,761
01/10/2014 5.98 6.01 5.98 5.98 304,116
01/09/2014 5.98 6 5.96 5.99 350,774
01/08/2014 6 6 5.96 5.98 218,093
01/07/2014 5.98 6 5.97 5.98 195,978
01/06/2014 6.02 6.03 5.98 5.98 158,805
01/03/2014 6 6.03 5.99 6.03 137,082
01/02/2014 5.95 6 5.93 5.99 172,859
12/31/2013 5.96 5.9856 5.92 5.93 469,082
12/30/2013 6.06 6.06 5.97 5.97 349,856
12/27/2013 6.14 6.15 6.04 6.04 168,791
12/26/2013 6.1 6.12 6.07 6.12 211,370
12/24/2013 6.07 6.09 6.05 6.08 155,341
12/23/2013 5.95 6.11 5.95 6.07 558,973
12/20/2013 5.94 5.97 5.93 5.96 320,859
12/19/2013 5.98 5.98 5.92 5.94 263,478
12/18/2013 5.98 6.01 5.95 5.99 275,654
12/17/2013 5.97 6.01 5.96 6 219,380
12/16/2013 5.87 6.01 5.87 6 692,278
12/13/2013 5.95 5.96 5.88 5.9 405,096
12/12/2013 5.95 5.98 5.92 5.97 306,403
12/11/2013 5.91 5.97 5.9 5.97 275,970
12/10/2013 5.91 5.94 5.9 5.91 228,235
12/09/2013 5.93 5.94 5.875 5.94 290,998
12/06/2013 5.93 5.95 5.92 5.935 258,783
12/05/2013 5.93 5.94 5.91 5.92 248,901
12/04/2013 5.96 6.02 5.93 5.95 297,821
12/03/2013 6.03 6.03 6.01 6.02 212,489
12/02/2013 6 6.07 6 6.02 294,519
11/29/2013 6.01 6.03 5.98 6 127,457
11/27/2013 5.97 6.02 5.93 6.01 427,482
11/26/2013 5.97 6 5.95 5.98 206,592
11/25/2013 5.98 5.99 5.96 5.96 227,119
11/22/2013 5.99 6.01 5.975 6 172,379
11/21/2013 5.96 6 5.96 6 219,164
11/20/2013 6.02 6.06 5.97 5.97 311,220
11/19/2013 6.07 6.1 6.03 6.05 320,033
11/18/2013 6.03 6.13 6 6.1 457,083
11/15/2013 5.96 6.06 5.95 6.05 299,798
11/14/2013 5.94 6 5.92 5.99 226,473
11/13/2013 5.92 5.96 5.92 5.95 185,692
11/12/2013 5.94 5.96 5.92 5.93 181,672
11/11/2013 5.95 5.96 5.93 5.94 122,527
11/08/2013 5.99 6 5.93 5.94 202,799
11/07/2013 6.02 6.03 5.96 5.99 394,006
11/06/2013 6.02 6.03 6 6 254,847
11/05/2013 6.03 6.0399 5.995 6.01 299,611
11/04/2013 6.06 6.07 6.02 6.03 259,446
11/01/2013 6.04 6.06 6.02 6.05 165,594
10/31/2013 6.06 6.07 6.03 6.04 238,590
10/30/2013 6.1 6.1 6.06 6.074 189,821
10/29/2013 6.07 6.08 6.05 6.08 201,345
10/28/2013 6.14 6.15 6.06 6.06 232,786
10/25/2013 6.18 6.18 6.08 6.13 256,680
10/24/2013 6.05 6.11 6.05 6.08 202,097
10/23/2013 6.03 6.08 6.03 6.06 280,951
10/22/2013 5.98 6.11 5.98 6.11 269,653
10/21/2013 6.05 6.11 5.98 5.98 301,749
10/18/2013 6 6.07 6 6.04 356,895
10/17/2013 5.88 6.05 5.86 6.03 572,300
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?