Stockscreener 앱 받기
3.835
0.39%
-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 |
|---|---|---|---|---|---|
| 2025-05-06 | $3.87 | $3.80 | $0.07 | 30,178.0 | -0.39% |
| 2025-05-05 | $3.88 | $3.84 | $0.04 | 177,231.0 | -0.52% |
| 2025-05-02 | $3.88 | $3.83 | $0.05 | 302,135.0 | +1.04% |
| 2025-05-01 | $3.86 | $3.82 | $0.04 | 399,479.0 | +0.00% |
| 2025-04-30 | $3.85 | $3.80 | $0.05 | 420,255.0 | +0.26% |
| 2025-04-29 | $3.83 | $3.80 | $0.03 | 325,639.0 | +0.26% |
| 2025-04-28 | $3.81 | $3.76 | $0.055 | 410,132.0 | +0.79% |
| 2025-04-25 | $3.79 | $3.77 | $0.025 | 343,790.0 | +0.00% |
| 2025-04-24 | $3.80 | $3.77 | $0.03 | 275,189.0 | +0.00% |
| 2025-04-23 | $3.79 | $3.75 | $0.04 | 501,750.0 | +1.07% |
| 2025-04-22 | $3.76 | $3.72 | $0.04 | 262,712.0 | +0.27% |
| 2025-04-21 | $3.73 | $3.71 | $0.02 | 279,466.0 | -0.80% |
| 2025-04-17 | $3.76 | $3.74 | $0.02 | 154,591.0 | +0.53% |
| 2025-04-16 | $3.75 | $3.72 | $0.03 | 311,517.0 | -0.27% |
| 2025-04-15 | $3.77 | $3.71 | $0.06 | 282,153.0 | +0.54% |
| 2025-04-14 | $3.77 | $3.71 | $0.06 | 242,699.0 | +1.08% |
| 2025-04-11 | $3.71 | $3.63 | $0.085 | 490,462.0 | -0.27% |
| 2025-04-10 | $3.83 | $3.65 | $0.1765 | 641,583.0 | -3.14% |
| 2025-04-09 | $3.84 | $3.59 | $0.25 | 1,113,129.0 | +3.24% |
| 2025-04-08 | $3.71 | $3.62 | $0.09 | 998,943.0 | +4.23% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $3.88 | $3.80 | $0.08 | 909,023.0 | +0.13% |
| 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% |
0.33%
0.25%
자본화:
|
볼륨(24시간):