Stockscreener 앱 받기
3.88
1.77%
-0.07
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $3.92 | $3.87 | $0.05 | 503,634.0 | -1.77% |
| 2025-04-02 | $4.00 | $3.94 | $0.06 | 993,653.0 | -1.25% |
| 2025-04-01 | $4.01 | $3.96 | $0.045 | 439,644.0 | +0.50% |
| 2025-03-31 | $4.03 | $3.98 | $0.05 | 684,225.0 | -0.75% |
| 2025-03-28 | $4.03 | $3.99 | $0.04 | 276,598.0 | -0.25% |
| 2025-03-27 | $4.04 | $4.00 | $0.035 | 432,402.0 | -0.25% |
| 2025-03-26 | $4.03 | $4.02 | $0.01 | 407,297.0 | +0.00% |
| 2025-03-25 | $4.07 | $4.02 | $0.05 | 391,199.0 | -0.74% |
| 2025-03-24 | $4.06 | $4.04 | $0.02 | 437,708.0 | -0.25% |
| 2025-03-21 | $4.08 | $4.04 | $0.04 | 638,353.0 | +0.49% |
| 2025-03-20 | $4.08 | $4.03 | $0.05 | 392,065.0 | -0.25% |
| 2025-03-19 | $4.11 | $4.05 | $0.06 | 585,393.0 | -0.49% |
| 2025-03-18 | $4.10 | $4.06 | $0.04 | 486,191.0 | +0.00% |
| 2025-03-17 | $4.08 | $4.05 | $0.03 | 335,269.0 | +0.25% |
| 2025-03-14 | $4.07 | $4.04 | $0.035 | 479,626.0 | +0.99% |
| 2025-03-13 | $4.09 | $4.01 | $0.0799 | 550,510.0 | -1.47% |
| 2025-03-12 | $4.13 | $4.06 | $0.07 | 437,877.0 | -0.24% |
| 2025-03-11 | $4.13 | $4.08 | $0.05 | 798,507.0 | -0.24% |
| 2025-03-10 | $4.14 | $4.10 | $0.04 | 546,913.0 | -0.48% |
| 2025-03-07 | $4.15 | $4.10 | $0.05 | 739,425.0 | +0.49% |
| 2025-03-06 | $4.13 | $4.08 | $0.05 | 725,747.0 | +0.00% |
| 2025-03-05 | $4.13 | $4.05 | $0.08 | 1,851,748.0 | +1.73% |
| 2025-03-04 | $4.07 | $4.04 | $0.025 | 147,773.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $4.01 | $3.87 | $0.14 | 1,936,931.0 | -2.51% |
| 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% |
0.83%
0.12%
자본화:
|
볼륨(24시간):