Stockscreener 앱 받기
3.56
0.28%
0.01
시간 외 거래:
3.56
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $3.56 | $3.54 | $0.025 | 240,909.0 | +0.28% |
| 2026-08-13 | $3.59 | $3.55 | $0.04 | 454,203.0 | -0.56% |
| 2026-08-12 | $3.58 | $3.56 | $0.02 | 231,212.0 | -0.28% |
| 2026-08-11 | $3.58 | $3.55 | $0.03 | 313,601.0 | +0.85% |
| 2026-08-10 | $3.58 | $3.55 | $0.03 | 194,156.0 | -0.56% |
| 2026-08-07 | $3.57 | $3.54 | $0.03 | 365,581.0 | +0.85% |
| 2026-08-06 | $3.56 | $3.54 | $0.02 | 353,761.0 | -0.56% |
| 2026-08-05 | $3.57 | $3.54 | $0.03 | 176,748.0 | +0.28% |
| 2026-08-04 | $3.56 | $3.53 | $0.0258 | 403,661.0 | +0.57% |
| 2026-08-03 | $3.54 | $3.48 | $0.06 | 640,174.0 | +0.14% |
| 2026-07-31 | $3.53 | $3.50 | $0.03 | 532,785.0 | +0.43% |
| 2026-07-30 | $3.51 | $3.47 | $0.04 | 628,760.0 | +0.86% |
| 2026-07-29 | $3.53 | $3.48 | $0.05 | 555,422.0 | -0.85% |
| 2026-07-28 | $3.54 | $3.50 | $0.04 | 366,429.0 | +0.00% |
| 2026-07-27 | $3.54 | $3.50 | $0.0325 | 247,995.0 | -0.28% |
| 2026-07-24 | $3.55 | $3.49 | $0.06 | 970,633.0 | -1.40% |
| 2026-07-23 | $3.62 | $3.50 | $0.12 | 880,206.0 | -1.38% |
| 2026-07-22 | $3.65 | $3.60 | $0.05 | 400,432.0 | -0.55% |
| 2026-07-21 | $3.65 | $3.63 | $0.02 | 149,336.0 | -0.27% |
| 2026-07-20 | $3.65 | $3.61 | $0.0352 | 348,509.0 | +0.83% |
| 2026-07-17 | $3.63 | $3.62 | $0.010 | 325,579.0 | +0.00% |
| 2026-07-16 | $3.65 | $3.62 | $0.03 | 313,182.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $3.59 | $3.48 | $0.11 | 3,614,915.0 | +0.99% |
| 2026-07 | $3.69 | $3.47 | $0.22 | 8,611,300.0 | -3.16% |
| 2026-06 | $3.67 | $3.55 | $0.12 | 6,650,871.0 | -0.27% |
| 2026-05 | $3.71 | $3.55 | $0.16 | 6,435,072.0 | -1.08% |
| 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 주식 (HIO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (HIO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.24%
0.00%
자본화:
|
볼륨(24시간):