Holen Sie sich die Stockscreener-App
3.645
0.41%
0.015
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $3.65 | $3.63 | $0.02 | 48,168.0 | +0.41% |
| 2026-05-22 | $3.64 | $3.62 | $0.025 | 162,242.0 | +0.28% |
| 2026-05-21 | $3.62 | $3.58 | $0.045 | 539,281.0 | -0.28% |
| 2026-05-20 | $3.63 | $3.59 | $0.04 | 447,916.0 | +1.11% |
| 2026-05-19 | $3.60 | $3.55 | $0.05 | 297,653.0 | -0.55% |
| 2026-05-18 | $3.61 | $3.58 | $0.03 | 492,490.0 | +1.12% |
| 2026-05-15 | $3.62 | $3.56 | $0.065 | 391,153.0 | -1.38% |
| 2026-05-14 | $3.64 | $3.62 | $0.02 | 163,530.0 | +0.00% |
| 2026-05-13 | $3.62 | $3.57 | $0.05 | 408,318.0 | +0.00% |
| 2026-05-12 | $3.63 | $3.56 | $0.065 | 643,300.0 | -0.28% |
| 2026-05-11 | $3.70 | $3.63 | $0.07 | 440,493.0 | -1.63% |
| 2026-05-08 | $3.69 | $3.66 | $0.03 | 292,905.0 | +0.54% |
| 2026-05-07 | $3.70 | $3.66 | $0.04 | 153,115.0 | -0.54% |
| 2026-05-06 | $3.69 | $3.66 | $0.03 | 257,253.0 | +0.82% |
| 2026-05-05 | $3.68 | $3.66 | $0.02 | 148,399.0 | +0.27% |
| 2026-05-04 | $3.70 | $3.65 | $0.05 | 215,890.0 | -1.08% |
| 2026-05-01 | $3.71 | $3.69 | $0.02 | 251,291.0 | +0.00% |
| 2026-04-30 | $3.69 | $3.67 | $0.02 | 296,497.0 | +0.54% |
| 2026-04-29 | $3.67 | $3.65 | $0.02 | 191,118.0 | +0.27% |
| 2026-04-28 | $3.67 | $3.64 | $0.03 | 242,901.0 | -0.27% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $3.71 | $3.55 | $0.16 | 5,353,397.0 | -1.22% |
| 2026-04 | $3.75 | $3.60 | $0.145 | 6,980,011.0 | +1.65% |
| 2026-03 | $3.77 | $3.52 | $0.25 | 9,227,182.0 | -3.20% |
| 2026-02 | $3.84 | $3.74 | $0.10 | 7,278,093.0 | -0.53% |
| 2026-01 | $3.77 | $3.69 | $0.08 | 8,805,766.0 | +1.62% |
Western Asset High Income Opportunity Fund Inc-Aktien (HIO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $3.81 | $3.66 | $0.15 | 11,227,761.0 | -2.37% |
| 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% |
0.18%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):