Western Asset High Income Opportunity Fund Inc. HIO
3.24 USD -0.02 (-0.61%)
Regular-session close
3.24 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
3.23 Day range 3.26
3.20 52-week range 3.84
- YTD
- -12.67%
- 1 year
- -14.29%
HIO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.24 | 3.26 | 3.23 | 3.24 | -0.02 | -0.61% | 859,333 |
| Nov 12, 2026 | 3.28 | 3.29 | 3.24 | 3.26 | -0.02 | -0.61% | 599,465 |
| Nov 11, 2026 | 3.31 | 3.34 | 3.28 | 3.28 | -0.04 | -1.20% | 273,000 |
| Nov 10, 2026 | 3.33 | 3.33 | 3.28 | 3.32 | -0.02 | -0.60% | 702,400 |
| Nov 9, 2026 | 3.33 | 3.34 | 3.31 | 3.34 | +0.01 | +0.30% | 380,100 |
| Nov 6, 2026 | 3.26 | 3.33 | 3.25 | 3.33 | +0.06 | +1.83% | 331,500 |
| Nov 5, 2026 | 3.31 | 3.33 | 3.27 | 3.27 | -0.05 | -1.51% | 526,000 |
| Nov 4, 2026 | 3.30 | 3.33 | 3.29 | 3.32 | +0.03 | +0.91% | 478,500 |
| Nov 3, 2026 | 3.29 | 3.31 | 3.28 | 3.29 | +0.01 | +0.30% | 333,700 |
| Nov 2, 2026 | 3.29 | 3.30 | 3.28 | 3.28 | -0.01 | -0.30% | 461,900 |
| Oct 30, 2026 | 3.30 | 3.31 | 3.25 | 3.29 | -0.01 | -0.30% | 845,800 |
| Oct 29, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | +0.03 | +0.92% | 666,800 |
| Oct 28, 2026 | 3.26 | 3.27 | 3.22 | 3.27 | +0.02 | +0.62% | 500,900 |
| Oct 27, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | +0.05 | +1.56% | 529,800 |
| Oct 26, 2026 | 3.22 | 3.23 | 3.18 | 3.20 | -0.02 | -0.62% | 1,134,700 |
| Oct 23, 2026 | 3.24 | 3.24 | 3.20 | 3.22 | -0.04 | -1.23% | 322,600 |
| Oct 22, 2026 | 3.28 | 3.28 | 3.25 | 3.26 | -0.02 | -0.61% | 433,100 |
| Oct 21, 2026 | 3.27 | 3.28 | 3.26 | 3.28 | +0.03 | +0.92% | 833,700 |
| Oct 20, 2026 | 3.29 | 3.30 | 3.25 | 3.25 | -0.05 | -1.52% | 986,800 |
| Oct 19, 2026 | 3.28 | 3.31 | 3.28 | 3.30 | +0.01 | +0.30% | 730,200 |
| Oct 16, 2026 | 3.29 | 3.37 | 3.27 | 3.29 | 0.00 | 0.00% | 2,664,700 |
| Oct 15, 2026 | 3.21 | 3.30 | 3.21 | 3.29 | +0.07 | +2.17% | 1,274,100 |
| Oct 14, 2026 | 3.24 | 3.24 | 3.21 | 3.22 | -0.03 | -0.92% | 928,900 |
| Oct 13, 2026 | 3.26 | 3.27 | 3.24 | 3.25 | -0.01 | -0.31% | 327,000 |
| Oct 12, 2026 | 3.29 | 3.29 | 3.26 | 3.26 | -0.01 | -0.31% | 405,000 |
| Oct 9, 2026 | 3.26 | 3.27 | 3.25 | 3.27 | +0.03 | +0.93% | 721,600 |
| Oct 8, 2026 | 3.27 | 3.27 | 3.24 | 3.24 | -0.02 | -0.61% | 575,900 |
| Oct 7, 2026 | 3.28 | 3.28 | 3.24 | 3.26 | -0.02 | -0.61% | 445,500 |
| Oct 6, 2026 | 3.26 | 3.29 | 3.25 | 3.28 | +0.04 | +1.23% | 433,800 |
| Oct 5, 2026 | 3.26 | 3.29 | 3.24 | 3.24 | -0.05 | -1.52% | 652,500 |
| Oct 2, 2026 | 3.28 | 3.31 | 3.27 | 3.29 | +0.02 | +0.61% | 344,700 |
| Oct 1, 2026 | 3.27 | 3.29 | 3.25 | 3.27 | +0.01 | +0.31% | 498,200 |
| Sep 30, 2026 | 3.32 | 3.33 | 3.26 | 3.26 | -0.04 | -1.21% | 474,300 |
| Sep 29, 2026 | 3.28 | 3.31 | 3.26 | 3.30 | +0.03 | +0.92% | 915,000 |
| Sep 28, 2026 | 3.28 | 3.28 | 3.24 | 3.27 | -0.01 | -0.30% | 974,100 |
| Sep 25, 2026 | 3.28 | 3.28 | 3.24 | 3.28 | +0.02 | +0.61% | 1,015,500 |
| Sep 24, 2026 | 3.29 | 3.31 | 3.26 | 3.26 | -0.03 | -0.91% | 1,067,500 |
| Sep 23, 2026 | 3.35 | 3.36 | 3.29 | 3.29 | -0.11 | -3.24% | 818,900 |
| Sep 22, 2026 | 3.41 | 3.42 | 3.40 | 3.40 | -0.01 | -0.29% | 507,800 |
| Sep 21, 2026 | 3.40 | 3.42 | 3.40 | 3.41 | +0.01 | +0.29% | 275,900 |
| Sep 18, 2026 | 3.42 | 3.43 | 3.40 | 3.40 | -0.01 | -0.29% | 589,700 |
| Sep 17, 2026 | 3.41 | 3.45 | 3.41 | 3.41 | -0.02 | -0.58% | 661,000 |
| Sep 16, 2026 | 3.39 | 3.43 | 3.39 | 3.43 | +0.03 | +0.88% | 237,900 |
| Sep 15, 2026 | 3.42 | 3.42 | 3.34 | 3.40 | -0.02 | -0.58% | 1,836,600 |
| Sep 14, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | -0.02 | -0.58% | 430,300 |
| Sep 11, 2026 | 3.43 | 3.47 | 3.43 | 3.44 | +0.01 | +0.29% | 168,400 |
| Sep 10, 2026 | 3.45 | 3.46 | 3.43 | 3.43 | -0.02 | -0.58% | 395,700 |
| Sep 9, 2026 | 3.45 | 3.47 | 3.45 | 3.45 | 0.00 | 0.00% | 301,100 |
| Sep 8, 2026 | 3.46 | 3.48 | 3.45 | 3.45 | -0.01 | -0.29% | 516,100 |
| Sep 4, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | -0.01 | -0.29% | 202,900 |
| Sep 3, 2026 | 3.49 | 3.49 | 3.46 | 3.47 | 0.00 | 0.00% | 390,700 |
| Sep 2, 2026 | 3.49 | 3.50 | 3.47 | 3.47 | -0.02 | -0.57% | 473,000 |
| Sep 1, 2026 | 3.49 | 3.49 | 3.47 | 3.49 | 0.00 | 0.00% | 418,800 |
| Aug 31, 2026 | 3.49 | 3.50 | 3.47 | 3.49 | +0.01 | +0.29% | 398,700 |
| Aug 28, 2026 | 3.48 | 3.49 | 3.46 | 3.48 | +0.01 | +0.29% | 311,200 |
| Aug 27, 2026 | 3.49 | 3.49 | 3.47 | 3.47 | -0.01 | -0.29% | 226,200 |
| Aug 26, 2026 | 3.49 | 3.51 | 3.48 | 3.48 | -0.01 | -0.29% | 292,700 |
| Aug 25, 2026 | 3.48 | 3.51 | 3.48 | 3.49 | +0.01 | +0.29% | 394,700 |
| Aug 24, 2026 | 3.48 | 3.49 | 3.47 | 3.48 | -0.04 | -1.14% | 214,400 |
| Aug 21, 2026 | 3.53 | 3.55 | 3.51 | 3.52 | -0.01 | -0.28% | 274,700 |
| Aug 20, 2026 | 3.56 | 3.56 | 3.53 | 3.53 | -0.03 | -0.84% | 353,500 |
| Aug 19, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | +0.01 | +0.28% | 247,900 |
| Aug 18, 2026 | 3.55 | 3.56 | 3.53 | 3.55 | -0.02 | -0.56% | 344,000 |
| Aug 17, 2026 | 3.56 | 3.57 | 3.54 | 3.57 | +0.01 | +0.28% | 240,100 |
| Aug 14, 2026 | 3.55 | 3.57 | 3.54 | 3.56 | +0.01 | +0.28% | 240,900 |
65 days, newest first. Daily bars as drawn on the HIO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.