NYSE - Delayed Quote • USD
Western Asset High Income Opportunity Fund Inc. (HIO)
At close: 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.7200 | 3.7700 | 3.7277 | 3.7550 | 3.7550 | 223,653 |
Apr 25, 2024 | 3.7200 | 3.7300 | 3.6900 | 3.7200 | 3.7200 | 355,100 |
Apr 24, 2024 | 3.7500 | 3.7500 | 3.7200 | 3.7200 | 3.7200 | 254,700 |
Apr 23, 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7400 | 3.7400 | 394,800 |
Apr 22, 2024 | 0.0360 Dividend | |||||
Apr 22, 2024 | 3.7400 | 3.7500 | 3.7200 | 3.7300 | 3.7300 | 170,900 |
Apr 19, 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7500 | 3.7140 | 179,300 |
Apr 18, 2024 | 3.7500 | 3.7600 | 3.7300 | 3.7600 | 3.7239 | 172,800 |
Apr 17, 2024 | 3.7400 | 3.7700 | 3.7200 | 3.7400 | 3.7041 | 404,000 |
Apr 16, 2024 | 3.7700 | 3.7700 | 3.7200 | 3.7200 | 3.6843 | 633,900 |
Apr 15, 2024 | 3.8000 | 3.8100 | 3.7400 | 3.7500 | 3.7140 | 198,600 |
Apr 12, 2024 | 3.8200 | 3.8200 | 3.7800 | 3.8000 | 3.7635 | 331,200 |
Apr 11, 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8200 | 3.7833 | 208,500 |
Apr 10, 2024 | 3.8500 | 3.8600 | 3.8100 | 3.8200 | 3.7833 | 399,900 |
Apr 9, 2024 | 3.9100 | 3.9100 | 3.8500 | 3.8700 | 3.8328 | 512,200 |
Apr 8, 2024 | 3.9200 | 3.9200 | 3.8900 | 3.9000 | 3.8626 | 183,200 |
Apr 5, 2024 | 3.9100 | 3.9100 | 3.8900 | 3.9000 | 3.8626 | 161,700 |
Apr 4, 2024 | 3.9200 | 3.9200 | 3.8900 | 3.9000 | 3.8626 | 131,900 |
Apr 3, 2024 | 3.9400 | 3.9500 | 3.9000 | 3.9100 | 3.8725 | 261,000 |
Apr 2, 2024 | 3.9400 | 3.9500 | 3.9100 | 3.9300 | 3.8923 | 305,200 |
Apr 1, 2024 | 3.9100 | 3.9400 | 3.9100 | 3.9400 | 3.9022 | 292,900 |
Mar 28, 2024 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 3.8626 | 624,000 |
Mar 27, 2024 | 3.9700 | 3.9800 | 3.9300 | 3.9400 | 3.9022 | 372,300 |
Mar 26, 2024 | 3.9700 | 3.9700 | 3.9400 | 3.9500 | 3.9121 | 229,900 |
Mar 25, 2024 | 3.9500 | 3.9700 | 3.9400 | 3.9600 | 3.9220 | 247,800 |
Mar 22, 2024 | 3.9800 | 3.9900 | 3.9400 | 3.9500 | 3.9121 | 213,700 |
Mar 21, 2024 | 3.9900 | 3.9900 | 3.9500 | 3.9800 | 3.9418 | 481,900 |
Mar 20, 2024 | 0.0360 Dividend | |||||
Mar 20, 2024 | 3.9800 | 3.9800 | 3.9200 | 3.9400 | 3.9022 | 294,100 |
Mar 19, 2024 | 4.0100 | 4.0100 | 3.9600 | 3.9800 | 3.9061 | 279,400 |
Mar 18, 2024 | 4.0100 | 4.0100 | 3.9700 | 3.9800 | 3.9061 | 283,400 |
Mar 15, 2024 | 4.0000 | 4.0100 | 3.9900 | 3.9900 | 3.9160 | 237,300 |
Mar 14, 2024 | 4.0300 | 4.0300 | 3.9900 | 4.0000 | 3.9258 | 277,200 |
Mar 13, 2024 | 3.9900 | 4.0300 | 3.9800 | 4.0200 | 3.9454 | 627,600 |
Mar 12, 2024 | 3.9500 | 3.9800 | 3.9400 | 3.9800 | 3.9061 | 417,300 |
Mar 11, 2024 | 3.9300 | 3.9500 | 3.9300 | 3.9500 | 3.8767 | 417,400 |
Mar 8, 2024 | 3.9300 | 3.9400 | 3.9100 | 3.9200 | 3.8473 | 242,400 |
Mar 7, 2024 | 3.9300 | 3.9300 | 3.9000 | 3.9300 | 3.8571 | 474,100 |
Mar 6, 2024 | 3.8900 | 3.9000 | 3.8800 | 3.9000 | 3.8276 | 264,100 |
Mar 5, 2024 | 3.9000 | 3.9100 | 3.8700 | 3.8800 | 3.8080 | 761,600 |
Mar 4, 2024 | 3.9200 | 3.9300 | 3.8900 | 3.8900 | 3.8178 | 509,600 |
Mar 1, 2024 | 3.9300 | 3.9300 | 3.9100 | 3.9200 | 3.8473 | 245,300 |
Feb 29, 2024 | 3.9300 | 3.9500 | 3.9000 | 3.9100 | 3.8374 | 358,400 |
Feb 28, 2024 | 3.9300 | 3.9300 | 3.9000 | 3.9200 | 3.8473 | 275,200 |
Feb 27, 2024 | 3.9200 | 3.9400 | 3.9100 | 3.9200 | 3.8473 | 245,800 |
Feb 26, 2024 | 3.9300 | 3.9300 | 3.9000 | 3.9100 | 3.8374 | 214,400 |
Feb 23, 2024 | 3.9300 | 3.9400 | 3.9100 | 3.9200 | 3.8473 | 145,000 |
Feb 22, 2024 | 3.9400 | 3.9500 | 3.9100 | 3.9200 | 3.8473 | 506,400 |
Feb 21, 2024 | 0.0360 Dividend | |||||
Feb 21, 2024 | 3.9400 | 3.9500 | 3.9200 | 3.9300 | 3.8571 | 232,200 |
Feb 20, 2024 | 3.9700 | 3.9800 | 3.9500 | 3.9600 | 3.8512 | 172,800 |
Feb 16, 2024 | 3.9600 | 3.9700 | 3.9500 | 3.9600 | 3.8512 | 217,100 |
Feb 15, 2024 | 3.9900 | 3.9900 | 3.9500 | 3.9700 | 3.8609 | 375,400 |
Feb 14, 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9800 | 3.8706 | 357,800 |
Feb 13, 2024 | 3.9700 | 3.9700 | 3.9400 | 3.9500 | 3.8415 | 188,400 |
Feb 12, 2024 | 3.9800 | 3.9900 | 3.9700 | 3.9800 | 3.8706 | 302,600 |
Feb 9, 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9700 | 3.8609 | 270,900 |
Feb 8, 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9700 | 3.8609 | 121,100 |
Feb 7, 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9800 | 3.8706 | 523,800 |
Feb 6, 2024 | 3.9200 | 3.9700 | 3.9200 | 3.9700 | 3.8609 | 250,900 |
Feb 5, 2024 | 3.9200 | 3.9300 | 3.8900 | 3.9200 | 3.8123 | 283,400 |
Feb 2, 2024 | 3.9400 | 3.9500 | 3.9200 | 3.9300 | 3.8220 | 357,100 |
Feb 1, 2024 | 3.9600 | 3.9800 | 3.9300 | 3.9500 | 3.8415 | 337,600 |
Jan 31, 2024 | 3.9600 | 3.9600 | 3.9300 | 3.9400 | 3.8317 | 295,100 |
Jan 30, 2024 | 3.9400 | 3.9600 | 3.9300 | 3.9500 | 3.8415 | 271,500 |
Jan 29, 2024 | 3.9400 | 3.9500 | 3.9100 | 3.9400 | 3.8317 | 377,400 |
Jan 26, 2024 | 3.9400 | 3.9600 | 3.9100 | 3.9300 | 3.8220 | 421,600 |
Jan 25, 2024 | 3.9300 | 3.9400 | 3.9200 | 3.9300 | 3.8220 | 275,100 |
Jan 24, 2024 | 3.9200 | 3.9300 | 3.9100 | 3.9200 | 3.8123 | 170,600 |
Jan 23, 2024 | 0.0360 Dividend | |||||
Jan 23, 2024 | 3.9300 | 3.9300 | 3.8900 | 3.9000 | 3.7928 | 245,500 |
Jan 22, 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9500 | 3.8064 | 740,700 |
Jan 19, 2024 | 3.9100 | 3.9200 | 3.8900 | 3.8900 | 3.7486 | 124,800 |
Jan 18, 2024 | 3.9200 | 3.9200 | 3.8900 | 3.9000 | 3.7583 | 231,600 |
Jan 17, 2024 | 3.9200 | 3.9300 | 3.9000 | 3.9100 | 3.7679 | 207,700 |
Jan 16, 2024 | 3.9400 | 3.9400 | 3.9000 | 3.9200 | 3.7775 | 130,200 |
Jan 12, 2024 | 3.9600 | 3.9700 | 3.9200 | 3.9400 | 3.7968 | 165,900 |
Jan 11, 2024 | 3.9700 | 3.9700 | 3.9300 | 3.9500 | 3.8064 | 157,900 |
Jan 10, 2024 | 3.9400 | 3.9600 | 3.9300 | 3.9500 | 3.8064 | 140,900 |
Jan 9, 2024 | 3.9400 | 3.9400 | 3.9200 | 3.9400 | 3.7968 | 151,700 |
Jan 8, 2024 | 3.9200 | 3.9700 | 3.9200 | 3.9400 | 3.7968 | 241,900 |
Jan 5, 2024 | 3.9500 | 3.9700 | 3.9200 | 3.9300 | 3.7872 | 156,300 |
Jan 4, 2024 | 3.9600 | 3.9800 | 3.9400 | 3.9500 | 3.8064 | 197,300 |
Jan 3, 2024 | 3.9400 | 3.9700 | 3.9200 | 3.9500 | 3.8064 | 177,300 |
Jan 2, 2024 | 3.8600 | 3.9800 | 3.8400 | 3.9400 | 3.7968 | 735,000 |
Dec 29, 2023 | 3.8800 | 3.8900 | 3.8600 | 3.8600 | 3.7197 | 280,900 |
Dec 28, 2023 | 3.8700 | 3.8800 | 3.8300 | 3.8700 | 3.7293 | 303,300 |
Dec 27, 2023 | 3.8500 | 3.8800 | 3.8500 | 3.8800 | 3.7390 | 411,200 |
Dec 26, 2023 | 3.8400 | 3.8500 | 3.8200 | 3.8500 | 3.7101 | 238,300 |
Dec 22, 2023 | 3.8400 | 3.8700 | 3.8100 | 3.8200 | 3.6812 | 339,900 |
Dec 21, 2023 | 3.8400 | 3.8600 | 3.8200 | 3.8400 | 3.7004 | 358,100 |
Dec 20, 2023 | 0.0360 Dividend | |||||
Dec 20, 2023 | 3.8400 | 3.8500 | 3.8000 | 3.8200 | 3.6812 | 478,300 |
Dec 19, 2023 | 3.8900 | 3.9100 | 3.8800 | 3.8800 | 3.7043 | 287,600 |
Dec 18, 2023 | 3.8800 | 3.9000 | 3.8700 | 3.8900 | 3.7138 | 221,400 |
Dec 15, 2023 | 3.8900 | 3.8900 | 3.8600 | 3.8600 | 3.6852 | 245,200 |
Dec 14, 2023 | 3.8700 | 3.8900 | 3.8400 | 3.8700 | 3.6947 | 596,600 |
Dec 13, 2023 | 3.7900 | 3.8500 | 3.7800 | 3.8500 | 3.6757 | 790,200 |
Dec 12, 2023 | 3.7900 | 3.8200 | 3.7600 | 3.7900 | 3.6184 | 580,100 |
Dec 11, 2023 | 3.8300 | 3.8400 | 3.7600 | 3.7900 | 3.6184 | 517,100 |
Dec 8, 2023 | 3.8600 | 3.8600 | 3.7900 | 3.8100 | 3.6375 | 419,000 |
Dec 7, 2023 | 3.8800 | 3.8900 | 3.8400 | 3.8800 | 3.7043 | 289,400 |
Dec 6, 2023 | 3.8500 | 3.8800 | 3.8400 | 3.8600 | 3.6852 | 289,600 |
Dec 5, 2023 | 3.8600 | 3.8700 | 3.8500 | 3.8500 | 3.6757 | 237,000 |
Dec 4, 2023 | 3.8200 | 3.8900 | 3.8200 | 3.8900 | 3.7138 | 366,600 |
Dec 1, 2023 | 3.8200 | 3.8400 | 3.8000 | 3.8300 | 3.6566 | 271,100 |
Nov 30, 2023 | 3.8200 | 3.8400 | 3.8000 | 3.8300 | 3.6566 | 202,500 |
Nov 29, 2023 | 3.7700 | 3.8200 | 3.7600 | 3.8100 | 3.6375 | 402,000 |
Nov 28, 2023 | 3.7500 | 3.7600 | 3.7400 | 3.7600 | 3.5897 | 231,500 |
Nov 27, 2023 | 3.7500 | 3.7500 | 3.7300 | 3.7500 | 3.5802 | 144,500 |
Nov 24, 2023 | 3.7300 | 3.7500 | 3.7200 | 3.7500 | 3.5802 | 100,700 |
Nov 22, 2023 | 3.7600 | 3.7600 | 3.7000 | 3.7300 | 3.5611 | 325,600 |
Nov 21, 2023 | 0.0360 Dividend | |||||
Nov 21, 2023 | 3.7300 | 3.7600 | 3.7300 | 3.7500 | 3.5802 | 107,500 |
Nov 20, 2023 | 3.7500 | 3.7900 | 3.7200 | 3.7600 | 3.5554 | 303,400 |
Nov 17, 2023 | 3.7500 | 3.8000 | 3.7500 | 3.7700 | 3.5648 | 352,600 |
Nov 16, 2023 | 3.7600 | 3.7800 | 3.7400 | 3.7500 | 3.5459 | 298,500 |
Nov 15, 2023 | 3.7400 | 3.7700 | 3.7300 | 3.7600 | 3.5554 | 199,000 |
Nov 14, 2023 | 3.7200 | 3.7500 | 3.7100 | 3.7300 | 3.5270 | 301,800 |
Nov 13, 2023 | 3.7100 | 3.7400 | 3.6700 | 3.6900 | 3.4892 | 266,900 |
Nov 10, 2023 | 3.7400 | 3.7400 | 3.6900 | 3.7000 | 3.4986 | 611,800 |
Nov 9, 2023 | 3.7200 | 3.7600 | 3.7100 | 3.7200 | 3.5175 | 224,000 |
Nov 8, 2023 | 3.7500 | 3.7600 | 3.7100 | 3.7200 | 3.5175 | 525,700 |
Nov 7, 2023 | 3.7600 | 3.7700 | 3.7400 | 3.7600 | 3.5554 | 242,200 |
Nov 6, 2023 | 3.7700 | 3.7900 | 3.7300 | 3.7500 | 3.5459 | 241,600 |
Nov 3, 2023 | 3.7800 | 3.8100 | 3.7700 | 3.7900 | 3.5837 | 251,800 |
Nov 2, 2023 | 3.6800 | 3.7500 | 3.6700 | 3.7500 | 3.5459 | 406,600 |
Nov 1, 2023 | 3.6900 | 3.7100 | 3.6400 | 3.6700 | 3.4703 | 509,100 |
Oct 31, 2023 | 3.6300 | 3.6700 | 3.6100 | 3.6700 | 3.4703 | 306,900 |
Oct 30, 2023 | 3.5500 | 3.6500 | 3.5500 | 3.6200 | 3.4230 | 397,100 |
Oct 27, 2023 | 3.5500 | 3.5700 | 3.5200 | 3.5400 | 3.3473 | 238,100 |
Oct 26, 2023 | 3.5600 | 3.5900 | 3.5400 | 3.5600 | 3.3662 | 159,700 |
Oct 25, 2023 | 3.5600 | 3.5800 | 3.5400 | 3.5500 | 3.3568 | 176,600 |
Oct 24, 2023 | 3.6100 | 3.6400 | 3.5600 | 3.5800 | 3.3852 | 322,700 |
Oct 23, 2023 | 0.0360 Dividend | |||||
Oct 23, 2023 | 3.5900 | 3.6200 | 3.5800 | 3.6000 | 3.4041 | 151,700 |
Oct 20, 2023 | 3.6300 | 3.6400 | 3.6200 | 3.6200 | 3.3889 | 165,800 |
Oct 19, 2023 | 3.6700 | 3.6800 | 3.6200 | 3.6400 | 3.4077 | 203,700 |
Oct 18, 2023 | 3.6500 | 3.6600 | 3.6300 | 3.6600 | 3.4264 | 352,500 |
Oct 17, 2023 | 3.6400 | 3.6600 | 3.6300 | 3.6400 | 3.4077 | 267,000 |
Oct 16, 2023 | 3.6800 | 3.6800 | 3.6300 | 3.6600 | 3.4264 | 316,700 |
Oct 13, 2023 | 3.6800 | 3.6900 | 3.6500 | 3.6600 | 3.4264 | 202,500 |
Oct 12, 2023 | 3.6700 | 3.6700 | 3.6400 | 3.6600 | 3.4264 | 343,300 |
Oct 11, 2023 | 3.6700 | 3.6900 | 3.6600 | 3.6700 | 3.4357 | 166,600 |
Oct 10, 2023 | 3.6600 | 3.6700 | 3.6500 | 3.6700 | 3.4357 | 219,400 |
Oct 9, 2023 | 3.6400 | 3.6700 | 3.6300 | 3.6500 | 3.4170 | 391,900 |
Oct 6, 2023 | 3.6000 | 3.6600 | 3.5800 | 3.6600 | 3.4264 | 654,800 |
Oct 5, 2023 | 3.5900 | 3.6000 | 3.5900 | 3.6000 | 3.3702 | 429,700 |
Oct 4, 2023 | 3.5900 | 3.6000 | 3.5700 | 3.5900 | 3.3609 | 432,300 |
Oct 3, 2023 | 3.6100 | 3.6200 | 3.5700 | 3.5900 | 3.3609 | 566,800 |
Oct 2, 2023 | 3.6400 | 3.6400 | 3.5900 | 3.6000 | 3.3702 | 354,200 |
Sep 29, 2023 | 3.6700 | 3.6700 | 3.6300 | 3.6400 | 3.4077 | 685,200 |
Sep 28, 2023 | 3.6500 | 3.6700 | 3.6400 | 3.6500 | 3.4170 | 294,900 |
Sep 27, 2023 | 3.6700 | 3.6900 | 3.6400 | 3.6400 | 3.4077 | 310,200 |
Sep 26, 2023 | 3.7000 | 3.7100 | 3.6500 | 3.6600 | 3.4264 | 353,000 |
Sep 25, 2023 | 3.7400 | 3.7400 | 3.6800 | 3.7000 | 3.4638 | 273,500 |
Sep 22, 2023 | 3.7400 | 3.7600 | 3.7200 | 3.7400 | 3.5013 | 175,200 |
Sep 21, 2023 | 0.0360 Dividend | |||||
Sep 21, 2023 | 3.7500 | 3.7500 | 3.7200 | 3.7300 | 3.4919 | 341,000 |
Sep 20, 2023 | 3.8100 | 3.8100 | 3.7800 | 3.7800 | 3.5050 | 162,800 |
Sep 19, 2023 | 3.8100 | 3.8100 | 3.7900 | 3.8000 | 3.5236 | 302,000 |
Sep 18, 2023 | 3.8100 | 3.8100 | 3.7900 | 3.8000 | 3.5236 | 289,400 |
Sep 15, 2023 | 3.7900 | 3.8100 | 3.7700 | 3.8100 | 3.5328 | 236,000 |
Sep 14, 2023 | 3.7800 | 3.7800 | 3.7700 | 3.7800 | 3.5050 | 281,700 |
Sep 13, 2023 | 3.7700 | 3.8000 | 3.7500 | 3.7500 | 3.4772 | 333,000 |
Sep 12, 2023 | 3.7800 | 3.7900 | 3.7500 | 3.7700 | 3.4957 | 271,100 |
Sep 11, 2023 | 3.8000 | 3.8000 | 3.7700 | 3.7800 | 3.5050 | 229,400 |
Sep 8, 2023 | 3.8100 | 3.8100 | 3.7800 | 3.7800 | 3.5050 | 179,900 |
Sep 7, 2023 | 3.8000 | 3.8100 | 3.7900 | 3.8000 | 3.5236 | 131,800 |
Sep 6, 2023 | 3.8100 | 3.8200 | 3.8000 | 3.8000 | 3.5236 | 173,600 |
Sep 5, 2023 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | 3.5236 | 350,800 |
Sep 1, 2023 | 3.8500 | 3.8700 | 3.8200 | 3.8200 | 3.5421 | 352,000 |
Aug 31, 2023 | 3.8200 | 3.8400 | 3.8000 | 3.8400 | 3.5607 | 419,900 |
Aug 30, 2023 | 3.8100 | 3.8200 | 3.8000 | 3.8100 | 3.5328 | 385,100 |
Aug 29, 2023 | 3.7600 | 3.8200 | 3.7600 | 3.8100 | 3.5328 | 371,700 |
Aug 28, 2023 | 3.7700 | 3.7800 | 3.7500 | 3.7600 | 3.4865 | 705,900 |
Aug 25, 2023 | 3.7300 | 3.7700 | 3.7300 | 3.7600 | 3.4865 | 938,400 |
Aug 24, 2023 | 3.7400 | 3.7400 | 3.7200 | 3.7300 | 3.4587 | 289,800 |
Aug 23, 2023 | 0.0300 Dividend | |||||
Aug 23, 2023 | 3.7500 | 3.7500 | 3.7100 | 3.7400 | 3.4679 | 546,100 |
Aug 22, 2023 | 3.7700 | 3.7800 | 3.7400 | 3.7500 | 3.4494 | 381,900 |
Aug 21, 2023 | 3.7400 | 3.7600 | 3.7300 | 3.7400 | 3.4402 | 564,300 |
Aug 18, 2023 | 3.7700 | 3.7700 | 3.7400 | 3.7400 | 3.4402 | 270,600 |
Aug 17, 2023 | 3.8100 | 3.8200 | 3.7600 | 3.7600 | 3.4586 | 205,800 |
Aug 16, 2023 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.4954 | 122,900 |
Aug 15, 2023 | 3.8400 | 3.8700 | 3.8300 | 3.8500 | 3.5414 | 178,000 |
Aug 14, 2023 | 3.8500 | 3.8600 | 3.8300 | 3.8400 | 3.5322 | 163,400 |
Aug 11, 2023 | 3.8500 | 3.8600 | 3.8300 | 3.8600 | 3.5506 | 103,400 |
Aug 10, 2023 | 3.8500 | 3.8900 | 3.8500 | 3.8500 | 3.5414 | 295,600 |
Aug 9, 2023 | 3.8200 | 3.8400 | 3.8100 | 3.8400 | 3.5322 | 160,800 |
Aug 8, 2023 | 3.8200 | 3.8400 | 3.8100 | 3.8100 | 3.5046 | 130,500 |
Aug 7, 2023 | 3.8300 | 3.8500 | 3.8200 | 3.8500 | 3.5414 | 144,900 |
Aug 4, 2023 | 3.8000 | 3.8400 | 3.8000 | 3.8100 | 3.5046 | 150,500 |
Aug 3, 2023 | 3.8400 | 3.8500 | 3.7900 | 3.7900 | 3.4862 | 263,700 |
Aug 2, 2023 | 3.8500 | 3.8700 | 3.8400 | 3.8500 | 3.5414 | 243,600 |
Aug 1, 2023 | 3.8700 | 3.8700 | 3.8500 | 3.8700 | 3.5598 | 155,600 |
Jul 31, 2023 | 3.8500 | 3.8800 | 3.8500 | 3.8500 | 3.5414 | 110,900 |
Jul 28, 2023 | 3.8400 | 3.8600 | 3.8400 | 3.8500 | 3.5414 | 120,300 |
Jul 27, 2023 | 3.8400 | 3.8600 | 3.8100 | 3.8100 | 3.5046 | 186,400 |
Jul 26, 2023 | 3.8100 | 3.8500 | 3.8100 | 3.8300 | 3.5230 | 109,000 |
Jul 25, 2023 | 3.8100 | 3.8400 | 3.8000 | 3.8300 | 3.5230 | 154,900 |
Jul 24, 2023 | 3.8000 | 3.8200 | 3.7900 | 3.8100 | 3.5046 | 215,100 |
Jul 21, 2023 | 0.0300 Dividend | |||||
Jul 21, 2023 | 3.8200 | 3.8400 | 3.7900 | 3.7900 | 3.4862 | 194,800 |
Jul 20, 2023 | 3.8600 | 3.8600 | 3.8100 | 3.8400 | 3.5046 | 206,000 |
Jul 19, 2023 | 3.8400 | 3.8600 | 3.8400 | 3.8500 | 3.5137 | 151,300 |
Jul 18, 2023 | 3.8500 | 3.8700 | 3.8400 | 3.8400 | 3.5046 | 241,400 |
Jul 17, 2023 | 3.8500 | 3.8800 | 3.8400 | 3.8700 | 3.5320 | 198,300 |
Jul 14, 2023 | 3.8600 | 3.8800 | 3.8400 | 3.8400 | 3.5046 | 156,800 |
Jul 13, 2023 | 3.8900 | 3.9000 | 3.8500 | 3.8700 | 3.5320 | 263,600 |
Jul 12, 2023 | 3.8400 | 3.8900 | 3.8400 | 3.8800 | 3.5411 | 150,200 |
Jul 11, 2023 | 3.8400 | 3.8500 | 3.8300 | 3.8400 | 3.5046 | 130,400 |
Jul 10, 2023 | 3.8400 | 3.8600 | 3.8200 | 3.8300 | 3.4955 | 157,100 |
Jul 7, 2023 | 3.8000 | 3.8300 | 3.8000 | 3.8300 | 3.4955 | 110,100 |
Jul 6, 2023 | 3.8200 | 3.8200 | 3.7900 | 3.8000 | 3.4681 | 211,900 |
Jul 5, 2023 | 3.7900 | 3.8600 | 3.7900 | 3.8200 | 3.4863 | 286,800 |
Jul 3, 2023 | 3.8000 | 3.8100 | 3.7900 | 3.8000 | 3.4681 | 264,500 |
Jun 30, 2023 | 3.8000 | 3.8100 | 3.7800 | 3.7800 | 3.4498 | 234,300 |
Jun 29, 2023 | 3.7900 | 3.8200 | 3.7800 | 3.7800 | 3.4498 | 250,000 |
Jun 28, 2023 | 3.7800 | 3.8100 | 3.7800 | 3.8100 | 3.4772 | 379,100 |
Jun 27, 2023 | 3.7900 | 3.8200 | 3.7900 | 3.7900 | 3.4589 | 139,400 |
Jun 26, 2023 | 3.8100 | 3.8300 | 3.7900 | 3.8000 | 3.4681 | 257,700 |
Jun 23, 2023 | 3.7800 | 3.8100 | 3.7800 | 3.8100 | 3.4772 | 164,500 |
Jun 22, 2023 | 0.0300 Dividend | |||||
Jun 22, 2023 | 3.8000 | 3.8200 | 3.7900 | 3.8000 | 3.4681 | 205,400 |
Jun 21, 2023 | 3.8600 | 3.8700 | 3.8300 | 3.8400 | 3.4772 | 155,400 |
Jun 20, 2023 | 3.8700 | 3.8700 | 3.8500 | 3.8500 | 3.4863 | 129,000 |
Jun 16, 2023 | 3.8600 | 3.8700 | 3.8400 | 3.8400 | 3.4772 | 69,000 |
Jun 15, 2023 | 3.8300 | 3.8600 | 3.8300 | 3.8600 | 3.4953 | 197,200 |
Jun 14, 2023 | 3.8200 | 3.8500 | 3.8000 | 3.8300 | 3.4681 | 221,500 |
Jun 13, 2023 | 3.7600 | 3.8100 | 3.7600 | 3.8000 | 3.4410 | 280,600 |
Jun 12, 2023 | 3.7500 | 3.7700 | 3.7400 | 3.7700 | 3.4138 | 166,300 |
Jun 9, 2023 | 3.7900 | 3.8400 | 3.7500 | 3.7600 | 3.4048 | 160,300 |
Jun 8, 2023 | 3.8100 | 3.8100 | 3.7800 | 3.8000 | 3.4410 | 170,900 |
Jun 7, 2023 | 3.8000 | 3.8100 | 3.7800 | 3.8100 | 3.4500 | 105,200 |
Jun 6, 2023 | 3.7700 | 3.7900 | 3.7500 | 3.7800 | 3.4229 | 101,700 |
Jun 5, 2023 | 3.7800 | 3.8000 | 3.7700 | 3.7700 | 3.4138 | 114,700 |
Jun 2, 2023 | 3.7800 | 3.8200 | 3.7800 | 3.7900 | 3.4319 | 188,900 |
Jun 1, 2023 | 3.7800 | 3.7900 | 3.7600 | 3.7700 | 3.4138 | 218,000 |
May 31, 2023 | 3.7200 | 3.7600 | 3.7100 | 3.7400 | 3.3866 | 136,600 |
May 30, 2023 | 3.7100 | 3.7400 | 3.7000 | 3.7400 | 3.3866 | 267,400 |
May 26, 2023 | 3.6600 | 3.7000 | 3.6600 | 3.7000 | 3.3504 | 108,900 |
May 25, 2023 | 3.6500 | 3.6600 | 3.6400 | 3.6500 | 3.3051 | 102,600 |
May 24, 2023 | 3.6800 | 3.6800 | 3.6400 | 3.6500 | 3.3051 | 199,300 |
May 23, 2023 | 3.6700 | 3.6800 | 3.6600 | 3.6600 | 3.3142 | 246,200 |
May 22, 2023 | 0.0300 Dividend | |||||
May 22, 2023 | 3.6600 | 3.7000 | 3.6600 | 3.6800 | 3.3323 | 198,900 |
May 19, 2023 | 3.7200 | 3.7300 | 3.6800 | 3.6800 | 3.3051 | 605,900 |
May 18, 2023 | 3.7000 | 3.7300 | 3.6900 | 3.7300 | 3.3501 | 254,700 |
May 17, 2023 | 3.7200 | 3.7400 | 3.7000 | 3.7200 | 3.3411 | 474,400 |
May 16, 2023 | 3.7400 | 3.7500 | 3.7200 | 3.7200 | 3.3411 | 220,600 |
May 15, 2023 | 3.7500 | 3.7700 | 3.7300 | 3.7600 | 3.3770 | 309,800 |
May 12, 2023 | 3.7700 | 3.7700 | 3.7200 | 3.7300 | 3.3501 | 276,300 |
May 11, 2023 | 3.7700 | 3.7700 | 3.7400 | 3.7500 | 3.3680 | 263,500 |
May 10, 2023 | 3.7900 | 3.7900 | 3.7400 | 3.7700 | 3.3860 | 236,700 |
May 9, 2023 | 3.7900 | 3.8200 | 3.7600 | 3.7600 | 3.3770 | 180,500 |
May 8, 2023 | 3.8100 | 3.8100 | 3.7600 | 3.7800 | 3.3950 | 172,800 |
May 5, 2023 | 3.7900 | 3.8100 | 3.7800 | 3.8000 | 3.4129 | 115,600 |
May 4, 2023 | 3.7500 | 3.7700 | 3.7300 | 3.7700 | 3.3860 | 181,900 |
May 3, 2023 | 3.8000 | 3.8100 | 3.7500 | 3.7800 | 3.3950 | 195,200 |
May 2, 2023 | 3.7900 | 3.8000 | 3.7600 | 3.7900 | 3.4039 | 212,000 |
May 1, 2023 | 3.8200 | 3.8300 | 3.7900 | 3.8200 | 3.4309 | 167,400 |
Apr 28, 2023 | 3.8100 | 3.8300 | 3.8000 | 3.8000 | 3.4129 | 198,300 |
Apr 27, 2023 | 3.8000 | 3.8400 | 3.7900 | 3.8100 | 3.4219 | 210,300 |
Related Tickers
HIX Western Asset High Income Fund II Inc.
4.3500
+1.52%
HYI Western Asset High Yield Defined Opportunity Fund Inc.
11.55
+0.43%
IDE Voya Infrastructure, Industrials and Materials Fund
10.18
+0.30%
EHI Western Asset Global High Income Fund Inc.
6.83
+0.59%
IGD Voya Global Equity Dividend and Premium Opportunity Fund
5.24
+0.58%
ENX Eaton Vance New York Municipal Bond Fund
9.44
-0.13%
ASGI Abrdn Global Infrastructure Income Fund
17.21
-0.69%
WDI Western Asset Diversified Income Fund
14.12
+1.00%
EVG Eaton Vance Short Duration Diversified Income Fund
10.42
+0.53%
WIW Western Asset Inflation-Linked Opportunities & Income Fund
8.41
+0.72%