Quantcast

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

HIO 
$5.06
*  
0.01
0.2%
Get HIO Alerts
*Delayed - data as of Jul. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

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 5.05 5.08 5.03 5.06 193,888
07/18/2019 5.06 5.08 5.05 5.05 167,081
07/17/2019 5.09 5.12 5.07 5.08 222,697
07/16/2019 5.08 5.1 5.07 5.09 175,734
07/15/2019 5.08 5.1 5.06 5.08 280,416
07/12/2019 5.08 5.1 5.07 5.07 155,392
07/11/2019 5.1 5.11 5.06 5.09 263,021
07/10/2019 5.12 5.13 5.08 5.08 402,102
07/09/2019 5.12 5.1227 5.09 5.11 198,773
07/08/2019 5.14 5.16 5.11 5.12 119,933
07/05/2019 5.15 5.16 5.13 5.14 70,146
07/03/2019 5.15 5.17 5.14 5.17 109,261
07/02/2019 5.14 5.17 5.1223 5.14 191,797
07/01/2019 5.13 5.15 5.11 5.12 166,632
06/28/2019 5.03 5.16 5.02 5.13 360,062
06/27/2019 5.07 5.07 5.02 5.03 427,800
06/26/2019 5 5.04 4.99 5.02 351,099
06/25/2019 5 5.02 4.9916 5 267,888
06/24/2019 5.07 5.07 5 5 301,290
06/21/2019 5.08 5.11 5.05 5.05 149,606
06/20/2019 5.09 5.12 5.07 5.08 627,246
06/19/2019 5.05 5.12 5.02 5.11 285,400
06/18/2019 5.05 5.08 5.03 5.04 236,622
06/17/2019 5.01 5.08 5.01 5.01 137,828
06/14/2019 5.01 5.03 5 5 113,579
06/13/2019 5 5.02 4.99 5 709,308
06/12/2019 5 5.05 4.98 4.99 127,717
06/11/2019 5 5.04 4.99 5 189,498
06/10/2019 4.98 5.01 4.96 4.99 227,160
06/07/2019 4.96 5 4.96 4.98 128,653
06/06/2019 4.92 4.97 4.92 4.96 160,992
06/05/2019 4.89 4.93 4.89 4.92 1,179,015
06/04/2019 4.88 4.9 4.87 4.88 355,575
06/03/2019 4.89 4.8963 4.85 4.85 293,103
05/31/2019 4.9 4.92 4.86 4.87 495,978
05/30/2019 4.92 4.94 4.89 4.9 600,422
05/29/2019 4.93 4.945 4.91 4.91 442,993
05/28/2019 4.97 4.97 4.93 4.94 217,191
05/24/2019 4.93 4.97 4.93 4.97 180,087
05/23/2019 4.91 4.93 4.89 4.93 151,446
05/22/2019 4.96 4.96 4.9162 4.93 301,498
05/21/2019 4.93 4.9558 4.92 4.94 200,811
05/20/2019 4.92 4.9315 4.9001 4.92 166,634
05/17/2019 4.94 4.94 4.92 4.92 114,548
05/16/2019 4.92 4.95 4.92 4.93 217,161
05/15/2019 4.94 4.95 4.905 4.92 349,113
05/14/2019 4.94 4.96 4.94 4.94 112,020
05/13/2019 4.93 4.95 4.91 4.95 167,917
05/10/2019 4.95 4.96 4.93 4.94 135,948
05/09/2019 4.97 4.99 4.94 4.96 142,347
05/08/2019 4.98 4.98 4.93 4.97 188,379
05/07/2019 5 5.01 4.95 4.95 243,097
05/06/2019 5.01 5.02 4.99 5.01 156,614
05/03/2019 5.06 5.07 5.03 5.03 135,015
05/02/2019 5.03 5.0725 5.025 5.04 362,843
05/01/2019 5 5.04 4.9882 5.03 203,995
04/30/2019 4.95 5 4.94 5 321,966
04/29/2019 4.94 4.96 4.9301 4.95 140,054
04/26/2019 4.92 4.94 4.92 4.93 133,600
04/25/2019 4.94 4.94 4.92 4.92 464,537
04/24/2019 4.95 4.97 4.94 4.95 249,540
04/23/2019 4.93 4.98 4.93 4.95 171,156
04/22/2019 4.91 4.94 4.91 4.93 152,296
04/18/2019 4.95 4.95 4.88 4.91 505,828
*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?



Smart Portfolio