Stockscreener 앱 받기
3.22
0.92%
-0.03
Western Asset High Income Opportunity Fund Inc 주식 (HIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $3.24 | $3.21 | $0.035 | 928,313.0 | -0.92% |
| 2026-10-13 | $3.27 | $3.24 | $0.024 | 327,270.0 | -0.31% |
| 2026-10-12 | $3.29 | $3.25 | $0.035 | 405,036.0 | -0.31% |
| 2026-10-09 | $3.27 | $3.25 | $0.025 | 721,590.0 | +0.93% |
| 2026-10-08 | $3.27 | $3.24 | $0.03 | 575,858.0 | -0.61% |
| 2026-10-07 | $3.28 | $3.24 | $0.04 | 445,511.0 | -0.61% |
| 2026-10-06 | $3.29 | $3.25 | $0.04 | 433,770.0 | +1.23% |
| 2026-10-05 | $3.29 | $3.24 | $0.05 | 652,488.0 | -1.52% |
| 2026-10-02 | $3.31 | $3.27 | $0.04 | 344,710.0 | +0.61% |
| 2026-10-01 | $3.29 | $3.25 | $0.035 | 498,222.0 | +0.31% |
| 2026-09-30 | $3.33 | $3.26 | $0.07 | 474,303.0 | -1.21% |
| 2026-09-29 | $3.31 | $3.26 | $0.05 | 914,988.0 | +0.92% |
| 2026-09-28 | $3.28 | $3.24 | $0.04 | 974,144.0 | -0.30% |
| 2026-09-25 | $3.28 | $3.24 | $0.04 | 1,015,557.0 | +0.61% |
| 2026-09-24 | $3.31 | $3.26 | $0.0499 | 1,067,466.0 | -0.91% |
| 2026-09-23 | $3.36 | $3.29 | $0.075 | 818,951.0 | -3.24% |
| 2026-09-22 | $3.42 | $3.40 | $0.02 | 507,761.0 | -0.29% |
| 2026-09-21 | $3.42 | $3.40 | $0.02 | 275,907.0 | +0.29% |
| 2026-09-18 | $3.43 | $3.40 | $0.03 | 589,736.0 | -0.29% |
| 2026-09-17 | $3.45 | $3.41 | $0.04 | 661,046.0 | -0.58% |
| 2026-09-16 | $3.43 | $3.39 | $0.04 | 237,932.0 | +0.88% |
| 2026-09-15 | $3.42 | $3.34 | $0.0831 | 1,836,641.0 | -0.58% |
Western Asset High Income Opportunity Fund Inc 주식 (HIO) 연도별 가격 이력
이 심층 분석에서는 Western Asset High Income Opportunity Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HIO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Western Asset High Income Opportunity Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Western Asset High Income Opportunity Fund Inc 주식 (HIO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $3.31 | $3.21 | $0.105 | 5,332,768.0 | -1.23% |
| 2026-09 | $3.50 | $3.24 | $0.26 | 12,671,435.0 | -6.59% |
| 2026-08 | $3.59 | $3.46 | $0.13 | 6,676,776.0 | -1.13% |
| 2026-07 | $3.69 | $3.47 | $0.22 | 8,626,085.0 | -3.02% |
| 2026-06 | $3.67 | $3.55 | $0.12 | 6,656,629.0 | -0.27% |
| 2026-05 | $3.71 | $3.55 | $0.16 | 6,436,447.0 | -1.08% |
| 2026-04 | $3.75 | $3.60 | $0.145 | 7,014,493.0 | +1.65% |
| 2026-03 | $3.77 | $3.52 | $0.25 | 9,227,911.0 | -3.20% |
| 2026-02 | $3.84 | $3.74 | $0.10 | 7,284,057.0 | -0.53% |
| 2026-01 | $3.77 | $3.69 | $0.08 | 8,799,430.0 | +1.62% |
Western Asset High Income Opportunity Fund Inc 주식 (HIO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.81 | $3.66 | $0.15 | 11,235,032.0 | -2.37% |
| 2025-11 | $3.84 | $3.69 | $0.15 | 7,844,852.0 | -1.81% |
| 2025-10 | $3.89 | $3.76 | $0.13 | 11,776,393.0 | +0.52% |
| 2025-09 | $4.05 | $3.81 | $0.24 | 10,268,739.0 | -3.52% |
| 2025-08 | $3.98 | $3.90 | $0.08 | 5,193,221.0 | +0.51% |
| 2025-07 | $4.03 | $3.94 | $0.09 | 5,923,238.0 | -0.50% |
| 2025-06 | $3.98 | $3.86 | $0.12 | 6,055,027.0 | +2.58% |
| 2025-05 | $3.92 | $3.79 | $0.13 | 6,207,952.0 | +1.31% |
| 2025-04 | $4.01 | $3.36 | $0.65 | 14,144,680.0 | -3.77% |
| 2025-03 | $4.15 | $3.98 | $0.17 | 12,917,754.0 | -1.49% |
| 2025-02 | $4.07 | $3.95 | $0.12 | 6,962,698.0 | +1.51% |
| 2025-01 | $3.99 | $3.90 | $0.09 | 10,468,821.0 | +1.27% |
Western Asset High Income Opportunity Fund Inc 주식 (HIO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.01 | $3.87 | $0.14 | 10,084,609.0 | -1.26% |
| 2024-11 | $4.03 | $3.85 | $0.18 | 8,718,443.0 | +0.51% |
| 2024-10 | $4.06 | $3.92 | $0.14 | 8,364,507.0 | -2.22% |
| 2024-09 | $4.07 | $3.95 | $0.12 | 7,855,665.0 | +1.76% |
| 2024-08 | $3.99 | $3.79 | $0.20 | 8,549,798.0 | +1.27% |
| 2024-07 | $3.95 | $3.81 | $0.14 | 9,134,939.0 | +3.15% |
| 2024-06 | $3.84 | $3.75 | $0.09 | 5,734,032.0 | +1.33% |
| 2024-05 | $3.80 | $3.72 | $0.08 | 12,657,599.0 | +1.35% |
| 2024-04 | $3.95 | $3.69 | $0.26 | 6,449,371.0 | -4.87% |
| 2024-03 | $4.03 | $3.87 | $0.1601 | 7,500,509.0 | -0.26% |
| 2024-02 | $3.99 | $3.89 | $0.10 | 5,736,403.0 | -0.76% |
| 2024-01 | $3.98 | $3.84 | $0.1399 | 5,616,121.0 | +2.07% |
0.62%
0.00%
자본화:
|
볼륨(24시간):