Western Asset High Income Oppor ( HIO) - Price History
Monthly price history for HIO (Western Asset High Income Oppor)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2024 | $4.03 | $4.03 |
| August 2024 | $3.98 | $3.98 |
| July 2024 | $3.93 | $3.93 |
| June 2024 | $3.78 | $3.81 |
| May 2024 | $3.69 | $3.76 |
| April 2024 | $3.61 | $3.71 |
| March 2024 | $3.76 | $3.90 |
| February 2024 | $3.73 | $3.91 |
| January 2024 | $3.73 | $3.94 |
| December 2023 | $3.62 | $3.86 |
| November 2023 | $3.56 | $3.83 |
| October 2023 | $3.38 | $3.67 |
| September 2023 | $3.32 | $3.64 |
| August 2023 | $3.47 | $3.84 |
| July 2023 | $3.45 | $3.85 |
| June 2023 | $3.36 | $3.78 |
| May 2023 | $3.30 | $3.74 |
| April 2023 | $3.32 | $3.80 |
| March 2023 | $3.30 | $3.81 |
| February 2023 | $3.48 | $4.04 |
| January 2023 | $3.48 | $4.07 |
| December 2022 | $3.35 | $3.95 |
| November 2022 | $3.42 | $4.06 |
| October 2022 | $3.16 | $3.79 |
| September 2022 | $3.05 | $3.68 |
| August 2022 | $3.28 | $3.99 |
| July 2022 | $3.46 | $4.24 |
| June 2022 | $3.21 | $3.96 |
| May 2022 | $3.42 | $4.26 |
| April 2022 | $3.36 | $4.22 |
| March 2022 | $3.54 | $4.47 |
| February 2022 | $3.65 | $4.64 |
| January 2022 | $3.73 | $4.77 |
| December 2021 | $4.04 | $5.20 |
| November 2021 | $3.92 | $5.08 |
| October 2021 | $4.01 | $5.22 |
| September 2021 | $3.96 | $5.19 |
| August 2021 | $3.98 | $5.25 |
| July 2021 | $3.95 | $5.24 |
| June 2021 | $3.96 | $5.28 |
| May 2021 | $3.86 | $5.17 |
| April 2021 | $3.82 | $5.15 |
| March 2021 | $3.75 | $5.08 |
| February 2021 | $3.61 | $4.92 |
| January 2021 | $3.58 | $4.91 |
| December 2020 | $3.58 | $4.95 |
| November 2020 | $3.62 | $5.04 |
| October 2020 | $3.48 | $4.88 |
| September 2020 | $3.48 | $4.90 |
| August 2020 | $3.55 | $5.04 |
| July 2020 | $3.42 | $4.88 |
| June 2020 | $3.21 | $4.62 |
| May 2020 | $3.24 | $4.69 |
| April 2020 | $3.02 | $4.41 |
| March 2020 | $2.86 | $4.21 |
| February 2020 | $3.24 | $4.81 |
| January 2020 | $3.40 | $5.08 |
| December 2019 | $3.38 | $5.07 |
| November 2019 | $3.31 | $5 |
| October 2019 | $3.30 | $5.02 |
| September 2019 | $3.30 | $5.05 |
| August 2019 | $3.26 | $5.01 |
| July 2019 | $3.26 | $5.05 |
| June 2019 | $3.30 | $5.13 |
| May 2019 | $3.11 | $4.87 |
| April 2019 | $3.18 | $5 |
| March 2019 | $3.05 | $4.83 |
| February 2019 | $3.05 | $4.86 |
| January 2019 | $3.01 | $4.83 |
| December 2018 | $2.72 | $4.38 |
| November 2018 | $2.79 | $4.53 |
| October 2018 | $2.78 | $4.54 |
| September 2018 | $2.90 | $4.76 |
| August 2018 | $2.92 | $4.81 |
| July 2018 | $2.89 | $4.79 |
| June 2018 | $2.89 | $4.82 |
| May 2018 | $2.84 | $4.76 |
| April 2018 | $2.88 | $4.85 |
| March 2018 | $2.84 | $4.81 |
| February 2018 | $2.86 | $4.87 |
| January 2018 | $2.91 | $4.99 |
| December 2017 | $2.94 | $5.07 |
| November 2017 | $2.87 | $4.98 |
| October 2017 | $2.90 | $5.05 |
| September 2017 | $2.93 | $5.13 |
| August 2017 | $2.89 | $5.09 |
| July 2017 | $2.92 | $5.17 |
| June 2017 | $2.84 | $5.07 |
| May 2017 | $2.88 | $5.16 |
| April 2017 | $2.90 | $5.23 |
| March 2017 | $2.78 | $5.04 |
| February 2017 | $2.82 | $5.16 |
| January 2017 | $2.78 | $5.13 |
| December 2016 | $2.67 | $4.99 |
| November 2016 | $2.59 | $4.91 |
| October 2016 | $2.60 | $4.96 |
| September 2016 | $2.63 | $5.05 |
| August 2016 | $2.61 | $5.05 |
| July 2016 | $2.60 | $5.07 |
| June 2016 | $2.50 | $4.90 |
| May 2016 | $2.45 | $4.85 |
| April 2016 | $2.38 | $4.75 |
| March 2016 | $2.34 | $4.69 |
| February 2016 | $2.23 | $4.52 |
| January 2016 | $2.19 | $4.46 |
| December 2015 | $2.28 | $4.69 |
| November 2015 | $2.21 | $4.58 |
| October 2015 | $2.33 | $4.86 |
| September 2015 | $2.23 | $4.69 |
| August 2015 | $2.24 | $4.74 |
| July 2015 | $2.33 | $4.98 |
| June 2015 | $2.39 | $5.15 |
| May 2015 | $2.46 | $5.32 |
| April 2015 | $2.47 | $5.39 |
| March 2015 | $2.42 | $5.32 |
| February 2015 | $2.44 | $5.40 |
| January 2015 | $2.40 | $5.33 |
| December 2014 | $2.40 | $5.37 |
| November 2014 | $2.49 | $5.61 |
| October 2014 | $2.53 | $5.73 |
| September 2014 | $2.54 | $5.79 |
| August 2014 | $2.61 | $6 |
| July 2014 | $2.54 | $5.87 |
| June 2014 | $2.63 | $6.10 |
| May 2014 | $2.61 | $6.10 |
| April 2014 | $2.56 | $6.02 |
| March 2014 | $2.56 | $6.05 |
| February 2014 | $2.55 | $6.06 |
| January 2014 | $2.48 | $5.93 |
| December 2013 | $2.46 | $5.93 |
| November 2013 | $2.47 | $6 |
| October 2013 | $2.48 | $6.04 |
| September 2013 | $2.43 | $5.97 |
| August 2013 | $2.37 | $5.86 |
| July 2013 | $2.35 | $5.85 |
| June 2013 | $2.37 | $5.94 |
| May 2013 | $2.47 | $6.23 |
| April 2013 | $2.60 | $6.60 |
| March 2013 | $2.50 | $6.37 |
| February 2013 | $2.49 | $6.40 |
| January 2013 | $2.56 | $6.61 |
| December 2012 | $2.48 | $6.44 |
| November 2012 | $2.49 | $6.52 |
| October 2012 | $2.40 | $6.33 |
| September 2012 | $2.51 | $6.65 |
| August 2012 | $2.51 | $6.68 |
| July 2012 | $2.44 | $6.55 |
| June 2012 | $2.39 | $6.46 |
| May 2012 | $2.28 | $6.20 |
| April 2012 | $2.32 | $6.35 |
| March 2012 | $2.24 | $6.16 |
| February 2012 | $2.33 | $6.46 |
| January 2012 | $2.28 | $6.37 |
| December 2011 | $2.20 | $6.17 |
| November 2011 | $2.06 | $5.82 |
| October 2011 | $2.07 | $5.90 |
| September 2011 | $2.01 | $5.78 |
| August 2011 | $2.07 | $5.98 |
| July 2011 | $2.09 | $6.09 |
| June 2011 | $2.15 | $6.31 |
| May 2011 | $2.21 | $6.52 |
| April 2011 | $2.14 | $6.37 |
| March 2011 | $2.12 | $6.36 |
| February 2011 | $2.10 | $6.33 |
| January 2011 | $2.03 | $6.17 |
| December 2010 | $1.99 | $6.08 |
| November 2010 | $2 | $6.17 |
| October 2010 | $2.01 | $6.25 |
| September 2010 | $2 | $6.27 |
| August 2010 | $1.94 | $6.12 |
| July 2010 | $1.98 | $6.28 |
| June 2010 | $1.86 | $5.96 |
| May 2010 | $1.82 | $5.88 |
| April 2010 | $1.98 | $6.44 |
| March 2010 | $1.94 | $6.36 |
| February 2010 | $1.86 | $6.16 |
| January 2010 | $1.81 | $6.04 |
| December 2009 | $1.78 | $5.98 |
| November 2009 | $1.69 | $5.73 |
| October 2009 | $1.58 | $5.41 |
| September 2009 | $1.68 | $5.82 |
| August 2009 | $1.54 | $5.39 |
| July 2009 | $1.50 | $5.27 |
| June 2009 | $1.45 | $5.15 |
| May 2009 | $1.35 | $4.86 |
| April 2009 | $1.22 | $4.45 |
| March 2009 | $1.13 | $4.16 |
| February 2009 | $1.09 | $4.06 |
| January 2009 | $1.17 | $4.40 |
| December 2008 | $1.04 | $3.98 |
| November 2008 | $0.97 | $3.76 |
| October 2008 | $1.03 | $4.04 |
| September 2008 | $1.09 | $4.34 |
| August 2008 | $1.34 | $5.36 |
| July 2008 | $1.30 | $5.25 |
| June 2008 | $1.38 | $5.64 |
| May 2008 | $1.46 | $6.02 |
| April 2008 | $1.46 | $6.06 |
| March 2008 | $1.35 | $5.66 |
| February 2008 | $1.39 | $5.87 |
| January 2008 | $1.41 | $5.99 |
| December 2007 | $1.40 | $6 |
| November 2007 | $1.43 | $6.18 |
| October 2007 | $1.42 | $6.19 |
| September 2007 | $1.47 | $6.47 |
| August 2007 | $1.46 | $6.44 |
| July 2007 | $1.38 | $6.14 |
| June 2007 | $1.49 | $6.69 |
| May 2007 | $1.55 | $6.98 |
| April 2007 | $1.53 | $6.94 |
| March 2007 | $1.50 | $6.87 |
| February 2007 | $1.49 | $6.88 |
| January 2007 | $1.50 | $6.95 |
| December 2006 | $1.45 | $6.75 |
| November 2006 | $1.40 | $6.53 |
| October 2006 | $1.37 | $6.46 |
| September 2006 | $1.34 | $6.37 |
| August 2006 | $1.32 | $6.30 |
| July 2006 | $1.28 | $6.16 |
| June 2006 | $1.25 | $6.07 |
| May 2006 | $1.27 | $6.18 |
| April 2006 | $1.27 | $6.24 |
| March 2006 | $1.26 | $6.20 |
| February 2006 | $1.27 | $6.32 |
| January 2006 | $1.24 | $6.20 |
| December 2005 | $1.20 | $6.06 |
| November 2005 | $1.19 | $6.06 |
| October 2005 | $1.19 | $6.08 |
| September 2005 | $1.22 | $6.29 |
| August 2005 | $1.28 | $6.56 |
| July 2005 | $1.28 | $6.61 |
| June 2005 | $1.24 | $6.46 |
| May 2005 | $1.22 | $6.43 |
| April 2005 | $1.18 | $6.21 |
| March 2005 | $1.18 | $6.31 |
| February 2005 | $1.24 | $6.64 |
| January 2005 | $1.23 | $6.63 |
| December 2004 | $1.24 | $6.72 |
| November 2004 | $1.21 | $6.63 |
| October 2004 | $1.26 | $6.94 |
| September 2004 | $1.23 | $6.83 |
| August 2004 | $1.25 | $6.99 |
| July 2004 | $1.22 | $6.86 |
| June 2004 | $1.15 | $6.54 |
| May 2004 | $1.16 | $6.62 |
| April 2004 | $1.14 | $6.60 |
| March 2004 | $1.23 | $7.16 |
| February 2004 | $1.24 | $7.26 |
| January 2004 | $1.25 | $7.34 |
| December 2003 | $1.21 | $7.17 |
| November 2003 | $1.19 | $7.10 |
| October 2003 | $1.19 | $7.17 |
| September 2003 | $1.17 | $7.09 |
| August 2003 | $1.16 | $7.07 |
| July 2003 | $1.13 | $6.96 |
| June 2003 | $1.20 | $7.44 |
| May 2003 | $1.15 | $7.20 |
| April 2003 | $1.12 | $7.08 |
| March 2003 | $1.09 | $6.95 |
| February 2003 | $1.08 | $6.95 |
| January 2003 | $1.05 | $6.80 |
| December 2002 | $0.96 | $6.27 |
| November 2002 | $1 | $6.55 |
| October 2002 | $0.89 | $5.93 |
| September 2002 | $0.90 | $6 |
| August 2002 | $0.92 | $6.23 |
| July 2002 | $0.88 | $5.97 |
| June 2002 | $0.89 | $6.16 |
| May 2002 | $1.02 | $7.11 |
| April 2002 | $1.02 | $7.17 |
| March 2002 | $1.08 | $7.59 |
| February 2002 | $1.01 | $7.19 |
| January 2002 | $1.06 | $7.62 |
| December 2001 | $1.02 | $7.40 |
| November 2001 | $1.04 | $7.61 |
| October 2001 | $0.98 | $7.25 |
| September 2001 | $0.98 | $7.29 |
| August 2001 | $1.06 | $7.96 |
| July 2001 | $1.09 | $8.31 |
| June 2001 | $1.09 | $8.35 |
| May 2001 | $1.16 | $9 |
| April 2001 | $1.11 | $8.70 |
| March 2001 | $1.16 | $9.14 |
| February 2001 | $1.16 | $9.28 |
| January 2001 | $1.20 | $9.65 |
| December 2000 | $1.06 | $8.62 |
| November 2000 | $0.95 | $7.81 |
| October 2000 | $0.98 | $8.19 |
| September 2000 | $1.06 | $8.94 |
| August 2000 | $1.08 | $9.19 |
| July 2000 | $1.11 | $9.50 |
| June 2000 | $1.04 | $9 |
| May 2000 | $1.01 | $8.81 |
| April 2000 | $0.98 | $8.62 |
| March 2000 | $0.97 | $8.62 |
| February 2000 | $0.95 | $8.56 |
| January 2000 | $0.99 | $9 |
| December 1999 | $0.93 | $8.50 |
| November 1999 | $0.93 | $8.62 |
| October 1999 | $0.96 | $9 |
| September 1999 | $0.97 | $9.12 |
| August 1999 | $0.99 | $9.44 |
| July 1999 | $1.06 | $10.12 |
| June 1999 | $1.09 | $10.56 |
| May 1999 | $1.08 | $10.50 |
| April 1999 | $1.07 | $10.50 |
| March 1999 | $1.08 | $10.69 |
| February 1999 | $1.05 | $10.50 |
| January 1999 | $1.03 | $10.38 |
| December 1998 | $1.03 | $10.44 |
| November 1998 | $1.10 | $11.25 |
| October 1998 | $1.05 | $10.81 |
| September 1998 | $1.07 | $11.12 |
| August 1998 | $0.97 | $10.12 |
| July 1998 | $1.13 | $11.94 |
| June 1998 | $1.12 | $11.94 |
| May 1998 | $1.09 | $11.69 |
| April 1998 | $1.10 | $11.94 |
| March 1998 | $1.09 | $11.88 |
| February 1998 | $1.13 | $12.38 |
| January 1998 | $1.15 | $12.69 |
| December 1997 | $1.12 | $12.50 |
| November 1997 | $1.10 | $12.44 |
| October 1997 | $1.06 | $12.06 |
| September 1997 | $1.08 | $12.44 |
| August 1997 | $1.07 | $12.31 |
| July 1997 | $1.06 | $12.38 |
| June 1997 | $1.03 | $12.06 |
| May 1997 | $1.02 | $12 |
| April 1997 | $1 | $11.88 |
| March 1997 | $0.98 | $11.75 |
| February 1997 | $0.98 | $11.88 |
| January 1997 | $0.98 | $12 |
| December 1996 | $0.94 | $11.50 |
| November 1996 | $0.93 | $11.50 |
| October 1996 | $0.92 | $11.50 |
| September 1996 | $0.91 | $11.50 |
| August 1996 | $0.89 | $11.25 |
| July 1996 | $0.88 | $11.25 |
| June 1996 | $0.83 | $10.75 |
| May 1996 | $0.84 | $11 |
| April 1996 | $0.85 | $11.12 |
| March 1996 | $0.84 | $11.12 |
| February 1996 | $0.85 | $11.38 |
| January 1996 | $0.84 | $11.31 |
| December 1995 | $0.77 | $10.50 |
| November 1995 | $0.78 | $10.75 |
| October 1995 | $0.77 | $10.62 |
| September 1995 | $0.75 | $10.50 |
| August 1995 | $0.77 | $10.88 |
| July 1995 | $0.74 | $10.75 |
| June 1995 | $0.74 | $10.62 |
| May 1995 | $0.76 | $11 |
| April 1995 | $0.75 | $10.88 |
| March 1995 | $0.72 | $10.38 |
| February 1995 | $0.76 | $11 |
| January 1995 | $0.73 | $10.50 |
| December 1994 | $0.68 | $9.75 |
| November 1994 | $0.72 | $10.38 |
| October 1994 | $0.72 | $10.38 |
| September 1994 | $0.73 | $10.62 |
| August 1994 | $0.73 | $10.75 |
| July 1994 | $0.74 | $11 |
| June 1994 | $0.76 | $11.38 |
| May 1994 | $0.77 | $11.62 |
| April 1994 | $0.73 | $11.12 |
| March 1994 | $0.72 | $11 |
| February 1994 | $0.80 | $12.38 |
| January 1994 | $0.81 | $12.62 |
| December 1993 | $0.79 | $12.38 |
| November 1993 | $0.79 | $12.50 |
HIO
Price: $4.03
52 week price:
Dividend Yield: 0.10%
5-year range yield:
Forward Dividend Yield: 10.57%
Payout Ratio: 118.33%
Payout Ratio Range:
Dividend Per Share: 0.43 USD
Earnings Per Share: 0.36 USD
P/E Ratio: 11.15
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 242167
Market Capitalization: 381.8 million
Average Dividend Frequency: 12
Years Paying Dividends: 32
DGR3: 5.23%
DGR5: 4.58%
DGR10: 0.54%
DGR20: -1.20%