Stockscreener 앱 받기
3.86
0.52%
0.02
시간 외 거래:
3.85
-0.010
-0.26%
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $3.86 | $3.83 | $0.035 | 234,250.0 | +0.52% |
| 2025-10-30 | $3.86 | $3.81 | $0.05 | 304,149.0 | -0.52% |
| 2025-10-29 | $3.87 | $3.84 | $0.03 | 277,392.0 | -0.26% |
| 2025-10-28 | $3.88 | $3.85 | $0.025 | 372,056.0 | +0.00% |
| 2025-10-27 | $3.87 | $3.85 | $0.02 | 314,051.0 | +0.52% |
| 2025-10-24 | $3.86 | $3.84 | $0.02 | 457,746.0 | -0.77% |
| 2025-10-23 | $3.89 | $3.85 | $0.04 | 453,778.0 | +0.26% |
| 2025-10-22 | $3.87 | $3.84 | $0.0273 | 419,942.0 | +1.04% |
| 2025-10-21 | $3.84 | $3.80 | $0.04 | 622,279.0 | +0.79% |
| 2025-10-20 | $3.81 | $3.77 | $0.04 | 606,388.0 | +0.53% |
| 2025-10-17 | $3.79 | $3.76 | $0.03 | 448,709.0 | +0.27% |
| 2025-10-16 | $3.83 | $3.77 | $0.06 | 467,010.0 | -0.79% |
| 2025-10-15 | $3.83 | $3.79 | $0.0365 | 502,885.0 | -0.26% |
| 2025-10-14 | $3.81 | $3.77 | $0.0357 | 443,537.0 | +0.00% |
| 2025-10-13 | $3.83 | $3.77 | $0.06 | 671,746.0 | +1.06% |
| 2025-10-10 | $3.85 | $3.77 | $0.085 | 382,128.0 | -1.82% |
| 2025-10-09 | $3.87 | $3.83 | $0.04 | 539,260.0 | +0.00% |
| 2025-10-08 | $3.86 | $3.83 | $0.025 | 302,110.0 | +0.26% |
| 2025-10-07 | $3.86 | $3.82 | $0.04 | 440,070.0 | +0.26% |
| 2025-10-06 | $3.84 | $3.78 | $0.06 | 1,139,252.0 | -0.26% |
| 2025-10-03 | $3.88 | $3.83 | $0.05 | 841,357.0 | -1.54% |
| 2025-10-02 | $3.89 | $3.87 | $0.02 | 694,342.0 | +0.26% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $3.89 | $3.76 | $0.13 | 12,007,409.0 | +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% |
Western Asset High Income Opportunity Fund Inc 주식 (HIO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.26%
자본화:
|
볼륨(24시간):