Stockscreener 앱 받기
3.945
0.38%
-0.015
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.97 | $3.94 | $0.03 | 370,186.0 | -0.38% |
| 2024-11-20 | $3.98 | $3.95 | $0.03 | 265,885.0 | -0.25% |
| 2024-11-19 | $3.97 | $3.90 | $0.07 | 543,207.0 | +1.53% |
| 2024-11-18 | $3.93 | $3.86 | $0.07 | 419,864.0 | +1.30% |
| 2024-11-15 | $3.93 | $3.85 | $0.08 | 566,282.0 | -1.28% |
| 2024-11-14 | $3.96 | $3.91 | $0.055 | 565,985.0 | -1.39% |
| 2024-11-13 | $3.99 | $3.95 | $0.04 | 684,347.0 | -0.25% |
| 2024-11-12 | $4.01 | $3.97 | $0.04 | 272,971.0 | -1.12% |
| 2024-11-11 | $4.03 | $3.98 | $0.05 | 314,583.0 | +0.00% |
| 2024-11-08 | $4.02 | $3.99 | $0.03 | 339,142.0 | +0.50% |
| 2024-11-07 | $4.00 | $3.99 | $0.010 | 257,044.0 | +0.00% |
| 2024-11-06 | $4.00 | $3.94 | $0.06 | 618,914.0 | +1.27% |
| 2024-11-05 | $3.96 | $3.94 | $0.02 | 284,000.0 | +0.00% |
| 2024-11-04 | $3.98 | $3.94 | $0.04 | 279,746.0 | -0.25% |
| 2024-11-01 | $3.97 | $3.96 | $0.01 | 304,616.0 | +0.00% |
| 2024-10-31 | $3.97 | $3.94 | $0.03 | 340,980.0 | +0.25% |
| 2024-10-30 | $3.96 | $3.92 | $0.0407 | 272,513.0 | +0.25% |
| 2024-10-29 | $3.98 | $3.94 | $0.0397 | 396,144.0 | -1.01% |
| 2024-10-28 | $4.00 | $3.97 | $0.025 | 279,504.0 | +0.00% |
| 2024-10-25 | $3.99 | $3.96 | $0.025 | 532,245.0 | +0.00% |
| 2024-10-24 | $3.98 | $3.95 | $0.03 | 502,731.0 | +0.00% |
| 2024-10-23 | $3.99 | $3.97 | $0.02 | 300,288.0 | -0.25% |
| 2024-10-22 | $4.00 | $3.97 | $0.0292 | 537,043.0 | -0.50% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.03 | $3.85 | $0.18 | 6,086,772.0 | -0.38% |
| 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% |
Western Asset High Income Opportunity Fund Inc 주식 (HIO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.12 | $3.75 | $0.37 | 7,802,727.0 | -2.71% |
| 2022-11 | $4.06 | $3.79 | $0.27 | 5,206,123.0 | +7.12% |
| 2022-10 | $3.85 | $3.60 | $0.25 | 5,868,919.0 | +2.99% |
| 2022-09 | $4.05 | $3.67 | $0.38 | 4,223,829.0 | -7.77% |
| 2022-08 | $4.31 | $3.99 | $0.32 | 3,818,538.0 | -5.90% |
| 2022-07 | $4.25 | $3.90 | $0.35 | 3,693,558.0 | +7.07% |
| 2022-06 | $4.30 | $3.79 | $0.51 | 5,332,690.0 | -7.04% |
| 2022-05 | $4.32 | $4.02 | $0.30 | 4,036,640.0 | +0.95% |
| 2022-04 | $4.70 | $4.20 | $0.495 | 3,816,546.0 | -5.59% |
| 2022-03 | $4.71 | $4.34 | $0.365 | 8,145,213.0 | -3.66% |
| 2022-02 | $4.86 | $4.40 | $0.46 | 4,072,882.0 | -2.73% |
| 2022-01 | $5.23 | $4.63 | $0.60 | 9,671,238.0 | -8.27% |
0.23%
0.06%
자본화:
|
볼륨(24시간):