Holen Sie sich die Stockscreener-App
3.75
0.53%
-0.02
Handel nachbörslich:
3.77
0.02
+0.53%
Western Asset High Income Opportunity Fund Inc-Aktien (HIO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $3.78 | $3.75 | $0.03 | 297,110.0 | -0.53% |
| 2025-12-11 | $3.78 | $3.75 | $0.03 | 387,254.0 | -0.26% |
| 2025-12-10 | $3.79 | $3.77 | $0.02 | 357,772.0 | +0.53% |
| 2025-12-09 | $3.79 | $3.76 | $0.03 | 468,662.0 | -0.27% |
| 2025-12-08 | $3.80 | $3.76 | $0.04 | 333,378.0 | -0.26% |
| 2025-12-05 | $3.81 | $3.78 | $0.03 | 310,862.0 | -0.26% |
| 2025-12-04 | $3.81 | $3.79 | $0.02 | 305,959.0 | -0.52% |
| 2025-12-03 | $3.81 | $3.79 | $0.02 | 383,933.0 | +0.26% |
| 2025-12-02 | $3.80 | $3.78 | $0.02 | 519,780.0 | +0.26% |
| 2025-12-01 | $3.80 | $3.78 | $0.0176 | 323,013.0 | +0.00% |
| 2025-11-28 | $3.80 | $3.76 | $0.0367 | 193,194.0 | +0.26% |
| 2025-11-26 | $3.79 | $3.74 | $0.05 | 391,034.0 | +0.53% |
| 2025-11-25 | $3.76 | $3.73 | $0.0335 | 334,409.0 | +1.08% |
| 2025-11-24 | $3.74 | $3.72 | $0.02 | 420,244.0 | -0.27% |
| 2025-11-21 | $3.73 | $3.69 | $0.04 | 508,633.0 | +0.54% |
| 2025-11-20 | $3.75 | $3.69 | $0.065 | 615,119.0 | -1.59% |
| 2025-11-19 | $3.79 | $3.76 | $0.03 | 602,975.0 | -0.53% |
| 2025-11-18 | $3.79 | $3.76 | $0.03 | 274,209.0 | +0.53% |
| 2025-11-17 | $3.80 | $3.77 | $0.0265 | 328,378.0 | -0.40% |
| 2025-11-14 | $3.80 | $3.77 | $0.03 | 221,551.0 | +0.13% |
| 2025-11-13 | $3.81 | $3.78 | $0.0299 | 243,293.0 | -0.53% |
| 2025-11-12 | $3.81 | $3.79 | $0.02 | 261,381.0 | +0.00% |
Western Asset High Income Opportunity Fund Inc-Aktien (HIO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Western Asset High Income Opportunity Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HIO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Western Asset High Income Opportunity Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Western Asset High Income Opportunity Fund Inc-Aktien (HIO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $3.81 | $3.75 | $0.06 | 3,981,103.0 | -1.06% |
| 2025-11 | $3.84 | $3.69 | $0.15 | 7,842,258.0 | -1.81% |
| 2025-10 | $3.89 | $3.76 | $0.13 | 11,773,159.0 | +0.52% |
| 2025-09 | $4.05 | $3.81 | $0.24 | 10,256,989.0 | -3.52% |
| 2025-08 | $3.98 | $3.90 | $0.08 | 5,192,305.0 | +0.51% |
| 2025-07 | $4.03 | $3.94 | $0.09 | 5,704,312.0 | -0.50% |
| 2025-06 | $3.98 | $3.86 | $0.12 | 5,986,775.0 | +2.58% |
| 2025-05 | $3.92 | $3.79 | $0.13 | 6,200,826.0 | +1.31% |
| 2025-04 | $4.01 | $3.36 | $0.65 | 13,846,715.0 | -3.77% |
| 2025-03 | $4.15 | $3.98 | $0.17 | 12,072,813.0 | -1.49% |
| 2025-02 | $4.07 | $3.95 | $0.12 | 6,936,754.0 | +1.51% |
| 2025-01 | $3.99 | $3.90 | $0.09 | 10,455,853.0 | +1.27% |
Western Asset High Income Opportunity Fund Inc-Aktien (HIO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.01 | $3.87 | $0.14 | 10,072,839.0 | -1.26% |
| 2024-11 | $4.03 | $3.85 | $0.18 | 8,708,561.0 | +0.51% |
| 2024-10 | $4.06 | $3.92 | $0.14 | 8,358,598.0 | -2.22% |
| 2024-09 | $4.07 | $3.95 | $0.12 | 7,854,323.0 | +1.76% |
| 2024-08 | $3.99 | $3.79 | $0.20 | 8,526,299.0 | +1.27% |
| 2024-07 | $3.95 | $3.81 | $0.14 | 9,133,873.0 | +3.15% |
| 2024-06 | $3.84 | $3.75 | $0.09 | 5,725,957.0 | +1.33% |
| 2024-05 | $3.80 | $3.72 | $0.08 | 12,653,027.0 | +1.35% |
| 2024-04 | $3.95 | $3.69 | $0.26 | 6,448,810.0 | -4.87% |
| 2024-03 | $4.03 | $3.87 | $0.1601 | 7,494,609.0 | -0.26% |
| 2024-02 | $3.99 | $3.89 | $0.10 | 5,733,869.0 | -0.76% |
| 2024-01 | $3.98 | $3.84 | $0.1399 | 5,616,116.0 | +2.07% |
Western Asset High Income Opportunity Fund Inc-Aktien (HIO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.91 | $3.76 | $0.15 | 7,527,729.0 | +0.78% |
| 2023-11 | $3.84 | $3.64 | $0.20 | 6,249,534.0 | +4.36% |
| 2023-10 | $3.69 | $3.52 | $0.17 | 6,820,156.0 | +0.82% |
| 2023-09 | $3.87 | $3.63 | $0.24 | 5,726,293.0 | -5.21% |
| 2023-08 | $3.89 | $3.71 | $0.1822 | 7,178,036.0 | -0.26% |
| 2023-07 | $3.90 | $3.79 | $0.115 | 3,619,829.0 | +1.85% |
| 2023-06 | $3.87 | $3.74 | $0.13 | 3,876,263.0 | +1.07% |
| 2023-05 | $3.83 | $3.64 | $0.19 | 5,044,900.0 | -1.58% |
| 2023-04 | $3.93 | $3.77 | $0.1601 | 3,865,170.0 | -0.26% |
| 2023-03 | $4.10 | $3.72 | $0.38 | 6,422,954.0 | -5.69% |
| 2023-02 | $4.19 | $3.87 | $0.32 | 6,482,368.0 | -0.74% |
| 2023-01 | $4.13 | $3.84 | $0.29 | 5,720,370.0 | +3.04% |
0.49%
0.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):