ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Western Asset High Income Opportunity Fund Inc. (NY:HIO)

3.770 -0.070 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2025 3.850 3.855 3.770 3.770 382,128 -0.07(-1.82%)
Oct 09, 2025 3.860 3.870 3.830 3.840 539,260 +0.00(+0.00%)
Oct 08, 2025 3.840 3.860 3.835 3.840 302,110 +0.01(+0.26%)
Oct 07, 2025 3.820 3.860 3.820 3.830 440,070 +0.01(+0.26%)
Oct 06, 2025 3.830 3.840 3.780 3.820 1,139,252 -0.01(-0.26%)
Oct 03, 2025 3.860 3.880 3.830 3.830 841,427 -0.06(-1.54%)
Oct 02, 2025 3.880 3.890 3.870 3.890 694,370 +0.01(+0.26%)
Oct 01, 2025 3.840 3.880 3.835 3.880 839,222 +0.04(+1.04%)
Sep 30, 2025 3.810 3.840 3.810 3.840 768,552 +0.03(+0.79%)
Sep 29, 2025 3.830 3.840 3.810 3.810 990,255 -0.01(-0.26%)
Sep 26, 2025 3.860 3.900 3.810 3.820 3,539,166 -0.12(-3.05%)
Sep 25, 2025 3.950 3.955 3.910 3.940 420,035 -0.01(-0.25%)
Sep 24, 2025 3.980 4.000 3.940 3.950 411,450 -0.03(-0.75%)
Sep 23, 2025 3.980 3.999 3.980 3.980 178,066 -0.00(-0.10%)
Sep 22, 2025 3.994 4.004 3.976 3.984 230,775 -0.01(-0.25%)
Sep 19, 2025 4.004 4.004 3.994 3.994 201,978 -0.01(-0.25%)
Sep 18, 2025 4.004 4.014 3.964 4.004 282,099 +0.00(+0.00%)
Sep 17, 2025 3.984 4.004 3.954 4.004 545,728 +0.03(+0.75%)
Sep 16, 2025 3.954 3.984 3.944 3.974 334,628 +0.03(+0.75%)
Sep 15, 2025 3.944 3.954 3.934 3.944 326,348 +0.01(+0.25%)
Sep 12, 2025 3.925 3.944 3.918 3.934 230,013 +0.02(+0.51%)
Sep 11, 2025 3.915 3.925 3.915 3.915 194,661 -0.01(-0.25%)
Sep 10, 2025 3.925 3.925 3.915 3.925 214,603 +0.01(+0.25%)
Sep 09, 2025 3.934 3.934 3.915 3.915 314,263 -0.01(-0.25%)
Sep 08, 2025 3.915 3.944 3.915 3.925 205,655 +0.02(+0.51%)
Sep 05, 2025 3.915 3.921 3.905 3.905 191,252 +0.00(+0.00%)
Sep 04, 2025 3.895 3.915 3.895 3.905 252,636 +0.01(+0.25%)
Sep 03, 2025 3.915 3.934 3.895 3.895 242,792 -0.02(-0.51%)
Sep 02, 2025 3.915 3.925 3.905 3.915 229,540 -0.03(-0.75%)
Aug 29, 2025 3.915 3.944 3.910 3.944 270,207 +0.04(+1.02%)
Aug 28, 2025 3.905 3.905 3.890 3.905 179,863 +0.00(+0.00%)
Aug 27, 2025 3.895 3.905 3.885 3.905 170,646 +0.01(+0.25%)
Aug 26, 2025 3.875 3.895 3.865 3.895 291,108 +0.02(+0.51%)
Aug 25, 2025 3.885 3.895 3.870 3.875 320,118 +0.00(+0.00%)
Aug 22, 2025 3.865 3.895 3.865 3.875 325,109 +0.01(+0.15%)
Aug 21, 2025 3.879 3.879 3.859 3.869 181,661 +0.00(+0.00%)
Aug 20, 2025 3.859 3.879 3.859 3.869 268,795 -0.01(-0.25%)
Aug 19, 2025 3.869 3.898 3.859 3.879 382,482 +0.01(+0.25%)
Aug 18, 2025 3.879 3.889 3.869 3.869 238,702 +0.00(+0.00%)
Aug 15, 2025 3.889 3.898 3.869 3.869 249,338 -0.02(-0.51%)
Aug 14, 2025 3.879 3.898 3.879 3.889 305,554 -0.02(-0.50%)
Aug 13, 2025 3.898 3.908 3.889 3.908 186,431 +0.03(+0.76%)
Aug 12, 2025 3.889 3.908 3.869 3.879 363,313 -0.02(-0.50%)
Aug 11, 2025 3.908 3.908 3.879 3.898 188,891 +0.01(+0.25%)
Aug 08, 2025 3.898 3.908 3.882 3.889 209,457 -0.02(-0.50%)
Aug 07, 2025 3.898 3.908 3.892 3.908 212,290 +0.01(+0.25%)
Aug 06, 2025 3.879 3.908 3.870 3.898 181,594 +0.02(+0.51%)
Aug 05, 2025 3.908 3.908 3.879 3.879 201,806 -0.02(-0.50%)
Aug 04, 2025 3.898 3.898 3.879 3.898 266,516 +0.02(+0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.