Western Asset High Income Opportunity Closed Fund (HIO)

HIO
🏛️ 미국 →
3.84
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 5.18 5.22 5.14 5.20 0.5M
2021-12-30 5.11 5.18 5.07 5.16 0.2M
2021-12-29 5.13 5.15 5.09 5.09 0.1M
2021-12-28 5.11 5.13 5.06 5.10 0.2M
2021-12-27 5.11 5.11 5.07 5.09 0.1M
2021-12-23 5.08 5.15 5.07 5.09 0.2M
2021-12-22 5.00 5.09 5.00 5.09 0.2M
2021-12-21 5.03 5.09 5.01 5.03 0.2M
2021-12-20 5.07 5.07 4.99 5.01 0.3M
2021-12-17 5.02 5.07 5.00 5.07 0.2M
2021-12-16 5.05 5.06 5.00 5.02 0.2M
2021-12-15 5.01 5.06 5.01 5.06 0.2M
2021-12-14 5.04 5.04 5.02 5.02 0.2M
2021-12-13 5.07 5.11 5.06 5.06 0.2M
2021-12-10 5.11 5.14 5.05 5.07 0.2M
2021-12-09 5.12 5.12 5.08 5.08 0.1M
2021-12-08 5.21 5.21 5.09 5.11 0.1M
2021-12-07 5.18 5.21 5.12 5.21 0.2M
2021-12-06 5.08 5.14 5.01 5.13 0.2M
2021-12-03 5.13 5.13 5.00 5.04 0.2M
2021-12-02 5.07 5.14 5.06 5.12 0.3M
2021-12-01 5.12 5.15 5.04 5.05 0.2M
2021-11-30 5.08 5.12 5.08 5.08 0.1M
2021-11-29 5.11 5.12 5.06 5.11 0.1M
2021-11-26 5.10 5.11 5.04 5.08 0.2M
2021-11-24 5.13 5.15 5.11 5.12 0.2M
2021-11-23 5.20 5.20 5.12 5.13 0.1M
2021-11-22 5.22 5.23 5.19 5.20 0.1M
2021-11-19 5.22 5.23 5.19 5.22 0.2M
2021-11-18 5.23 5.25 5.21 5.24 0.1M
2021-11-17 5.24 5.24 5.21 5.23 0.1M
2021-11-16 5.25 5.26 5.22 5.23 0.1M
2021-11-15 5.27 5.27 5.22 5.25 0.2M
2021-11-12 5.25 5.27 5.24 5.25 0.1M
2021-11-11 5.25 5.27 5.23 5.25 0.1M
2021-11-10 5.25 5.28 5.24 5.24 0.2M
2021-11-09 5.33 5.43 5.25 5.26 0.1M
2021-11-08 5.29 5.29 5.26 5.26 0.3M
2021-11-05 5.26 5.28 5.25 5.28 0.1M
2021-11-04 5.25 5.26 5.23 5.25 0.2M
2021-11-03 5.22 5.28 5.22 5.24 0.2M
2021-11-02 5.22 5.26 5.21 5.23 0.2M
2021-11-01 5.24 5.25 5.20 5.24 0.2M
2021-10-29 5.23 5.24 5.21 5.22 0.1M
2021-10-28 5.24 5.25 5.23 5.24 0.2M
2021-10-27 5.22 5.24 5.19 5.23 0.2M
2021-10-26 5.20 5.21 5.18 5.21 0.1M
2021-10-25 5.19 5.20 5.18 5.19 0.1M
2021-10-22 5.19 5.20 5.18 5.20 0.1M
2021-10-21 5.20 5.20 5.19 5.19 0.1M
2021-10-20 5.24 5.25 5.23 5.23 0.2M
2021-10-19 5.23 5.26 5.21 5.24 0.1M
2021-10-18 5.20 5.24 5.20 5.22 0.1M
2021-10-15 5.25 5.26 5.21 5.21 0.1M
2021-10-14 5.23 5.27 5.23 5.25 0.2M
2021-10-13 5.22 5.23 5.20 5.20 0.1M
2021-10-12 5.22 5.24 5.19 5.20 0.2M
2021-10-11 5.23 5.25 5.22 5.22 0.1M
2021-10-08 5.22 5.25 5.21 5.25 0.1M
2021-10-07 5.23 5.31 5.20 5.21 0.2M
2021-10-06 5.18 5.22 5.16 5.22 0.2M
2021-10-05 5.21 5.24 5.19 5.22 0.1M
2021-10-04 5.19 5.22 5.18 5.21 0.2M
2021-10-01 5.22 5.23 5.18 5.19 0.1M
2021-09-30 5.22 5.25 5.18 5.19 0.3M
2021-09-29 5.21 5.25 5.18 5.22 0.1M
2021-09-28 5.23 5.24 5.17 5.18 0.2M
2021-09-27 5.27 5.29 5.24 5.24 0.1M
2021-09-24 5.28 5.31 5.26 5.27 0.1M
2021-09-23 5.29 5.32 5.26 5.28 0.1M
2021-09-22 5.27 5.29 5.25 5.28 0.1M
2021-09-21 5.28 5.28 5.25 5.28 0.1M
2021-09-20 5.26 5.29 5.23 5.24 0.2M
2021-09-17 5.31 5.31 5.28 5.30 0.1M
2021-09-16 5.33 5.34 5.30 5.31 0.1M
2021-09-15 5.32 5.34 5.31 5.34 0.1M
2021-09-14 5.34 5.36 5.29 5.30 0.2M
2021-09-13 5.34 5.36 5.29 5.33 0.2M
2021-09-10 5.34 5.36 5.32 5.32 0.2M
2021-09-09 5.31 5.35 5.31 5.35 0.1M
2021-09-08 5.31 5.33 5.29 5.31 0.2M
2021-09-07 5.29 5.32 5.27 5.32 0.2M
2021-09-03 5.32 5.32 5.24 5.27 0.2M
2021-09-02 5.28 5.35 5.27 5.34 0.3M
2021-09-01 5.27 5.29 5.25 5.29 0.3M
2021-08-31 5.26 5.26 5.23 5.25 0.1M
2021-08-30 5.25 5.29 5.23 5.24 0.2M
2021-08-27 5.23 5.26 5.23 5.23 0.2M
2021-08-26 5.25 5.26 5.21 5.23 0.3M
2021-08-25 5.28 5.28 5.25 5.25 0.2M
2021-08-24 5.29 5.29 5.26 5.26 0.2M
2021-08-23 5.27 5.30 5.25 5.27 0.2M
2021-08-20 5.33 5.33 5.29 5.29 0.1M
2021-08-19 5.28 5.35 5.28 5.33 0.4M
2021-08-18 5.26 5.33 5.25 5.29 0.4M
2021-08-17 5.26 5.31 5.26 5.27 0.1M
2021-08-16 5.30 5.31 5.28 5.28 0.2M
2021-08-13 5.30 5.31 5.29 5.31 0.3M
2021-08-12 5.27 5.30 5.27 5.30 0.2M
2021-08-11 5.29 5.30 5.23 5.25 0.2M
2021-08-10 5.27 5.30 5.26 5.28 0.2M
2021-08-09 5.28 5.29 5.26 5.27 0.1M
2021-08-06 5.25 5.28 5.25 5.28 0.1M
2021-08-05 5.24 5.30 5.24 5.27 0.3M
2021-08-04 5.24 5.26 5.23 5.24 0.2M
2021-08-03 5.25 5.26 5.23 5.24 0.1M
2021-08-02 5.26 5.27 5.24 5.26 0.2M
2021-07-30 5.22 5.25 5.22 5.24 0.1M
2021-07-29 5.21 5.23 5.21 5.22 0.1M
2021-07-28 5.23 5.24 5.21 5.21 0.1M
2021-07-27 5.25 5.25 5.21 5.23 0.1M
2021-07-26 5.23 5.24 5.22 5.24 0.1M
2021-07-23 5.22 5.23 5.18 5.22 0.2M
2021-07-22 5.19 5.22 5.18 5.22 0.2M
2021-07-21 5.19 5.22 5.19 5.20 0.2M
2021-07-20 5.13 5.19 5.12 5.18 0.2M
2021-07-19 5.17 5.18 5.10 5.11 0.3M
2021-07-16 5.22 5.22 5.15 5.20 1.2M
2021-07-15 5.22 5.23 5.19 5.19 0.2M
2021-07-14 5.29 5.29 5.23 5.24 0.2M
2021-07-13 5.23 5.27 5.23 5.27 0.2M
2021-07-12 5.24 5.25 5.22 5.22 0.2M
2021-07-09 5.24 5.25 5.23 5.24 0.1M
2021-07-08 5.22 5.25 5.20 5.22 0.2M
2021-07-07 5.26 5.28 5.24 5.24 0.2M
2021-07-06 5.29 5.31 5.26 5.26 0.1M
2021-07-02 5.27 5.31 5.25 5.31 0.1M
2021-07-01 5.31 5.31 5.26 5.26 0.1M
2021-06-30 5.30 5.32 5.28 5.28 0.2M
2021-06-29 5.23 5.31 5.23 5.31 0.2M
2021-06-28 5.22 5.23 5.20 5.23 0.2M
2021-06-25 5.22 5.23 5.19 5.19 0.2M
2021-06-24 5.21 5.23 5.20 5.21 0.2M
2021-06-23 5.19 5.23 5.19 5.19 0.1M
2021-06-22 5.20 5.21 5.18 5.21 0.1M
2021-06-21 5.22 5.25 5.21 5.21 0.2M
2021-06-18 5.26 5.26 5.20 5.22 0.2M
2021-06-17 5.25 5.27 5.24 5.24 0.1M
2021-06-16 5.28 5.29 5.26 5.26 0.2M
2021-06-15 5.26 5.28 5.25 5.28 0.2M
2021-06-14 5.24 5.27 5.23 5.26 0.2M
2021-06-11 5.27 5.28 5.24 5.24 0.2M
2021-06-10 5.24 5.26 5.23 5.26 0.2M
2021-06-09 5.24 5.24 5.22 5.23 0.2M
2021-06-08 5.23 5.24 5.21 5.23 0.1M
2021-06-07 5.22 5.23 5.21 5.23 0.1M
2021-06-04 5.20 5.23 5.20 5.21 0.1M
2021-06-03 5.21 5.24 5.19 5.20 0.2M
2021-06-02 5.20 5.22 5.18 5.21 0.3M
2021-06-01 5.20 5.20 5.18 5.20 0.2M
2021-05-28 5.19 5.19 5.17 5.17 0.1M
2021-05-27 5.19 5.20 5.17 5.19 0.2M
2021-05-26 5.17 5.18 5.16 5.17 0.1M
2021-05-25 5.17 5.17 5.15 5.16 0.2M
2021-05-24 5.15 5.18 5.13 5.17 0.3M
2021-05-21 5.14 5.15 5.12 5.13 0.2M
2021-05-20 5.14 5.16 5.13 5.14 0.2M
2021-05-19 5.14 5.16 5.13 5.15 0.2M
2021-05-18 5.15 5.16 5.14 5.15 0.2M
2021-05-17 5.14 5.14 5.13 5.13 0.1M
2021-05-14 5.12 5.15 5.12 5.13 0.1M
2021-05-13 5.13 5.14 5.10 5.11 0.2M
2021-05-12 5.17 5.18 5.08 5.11 0.4M
2021-05-11 5.18 5.19 5.15 5.16 0.2M
2021-05-10 5.19 5.20 5.17 5.19 0.1M
2021-05-07 5.17 5.21 5.17 5.19 0.1M
2021-05-06 5.19 5.20 5.15 5.17 0.3M
2021-05-05 5.18 5.20 5.17 5.20 0.1M
2021-05-04 5.16 5.18 5.15 5.16 0.2M
2021-05-03 5.16 5.19 5.15 5.16 0.3M
2021-04-30 5.11 5.16 5.11 5.15 0.4M
2021-04-29 5.12 5.13 5.10 5.11 0.3M
2021-04-28 5.11 5.14 5.10 5.11 0.3M
2021-04-27 5.23 5.39 5.11 5.13 0.2M
2021-04-26 5.13 5.15 5.13 5.14 0.1M
2021-04-23 5.10 5.15 5.10 5.15 0.1M
2021-04-22 5.14 5.16 5.08 5.09 0.2M
2021-04-21 5.16 5.18 5.15 5.16 0.2M
2021-04-20 5.15 5.17 5.13 5.16 0.2M
2021-04-19 5.15 5.15 5.13 5.14 0.2M
2021-04-16 5.17 5.18 5.14 5.14 0.1M
2021-04-15 5.15 5.17 5.14 5.16 0.1M
2021-04-14 5.16 5.16 5.14 5.15 0.1M
2021-04-13 5.15 5.16 5.14 5.15 0.1M
2021-04-12 5.14 5.16 5.13 5.15 0.3M
2021-04-09 5.13 5.14 5.12 5.14 0.1M
2021-04-08 5.13 5.14 5.11 5.13 0.2M
2021-04-07 5.09 5.12 5.09 5.11 0.1M
2021-04-06 5.08 5.11 5.08 5.11 0.2M
2021-04-05 5.06 5.10 5.06 5.08 0.2M
2021-04-01 5.08 5.09 5.05 5.05 0.2M
2021-03-31 5.05 5.08 5.04 5.08 0.6M
2021-03-30 5.04 5.05 5.04 5.04 0.2M
2021-03-29 5.04 5.05 5.03 5.04 0.1M
2021-03-26 5.02 5.05 5.02 5.04 0.1M
2021-03-25 5.03 5.05 5.01 5.01 0.1M
2021-03-24 5.02 5.04 5.02 5.03 0.1M
2021-03-23 5.04 5.04 5.01 5.01 0.1M
2021-03-22 5.02 5.05 5.01 5.05 0.2M
2021-03-19 5.03 5.03 5.00 5.01 0.5M
2021-03-18 5.03 5.05 5.01 5.01 0.2M
2021-03-17 5.05 5.05 5.03 5.05 0.1M
2021-03-16 5.05 5.06 5.03 5.04 0.4M
2021-03-15 5.04 5.05 5.01 5.03 0.7M
2021-03-12 5.02 5.03 5.01 5.01 0.1M
2021-03-11 5.02 5.04 5.01 5.02 0.2M
2021-03-10 4.98 5.02 4.98 5.02 0.1M
2021-03-09 4.99 5.00 4.97 4.97 0.1M
2021-03-08 4.99 5.02 4.96 4.96 0.5M
2021-03-05 4.99 5.00 4.96 4.99 0.2M
2021-03-04 5.01 5.04 4.97 4.97 0.3M
2021-03-03 5.02 5.02 5.00 5.01 0.1M
2021-03-02 4.98 5.03 4.97 5.02 0.3M
2021-03-01 4.95 5.00 4.94 5.00 0.3M
2021-02-26 4.93 4.95 4.92 4.92 0.3M
2021-02-25 4.98 4.99 4.92 4.92 0.4M
2021-02-24 4.96 4.99 4.95 4.97 0.2M
2021-02-23 4.98 4.98 4.94 4.95 0.3M
2021-02-22 4.97 4.98 4.96 4.98 0.1M
2021-02-19 4.98 5.00 4.96 4.98 0.2M
2021-02-18 4.99 4.99 4.96 4.98 0.3M
2021-02-17 5.07 5.07 4.99 5.01 0.3M
2021-02-16 5.07 5.07 5.03 5.07 0.4M
2021-02-12 5.04 5.07 5.04 5.05 0.3M
2021-02-11 5.04 5.06 5.03 5.06 0.2M
2021-02-10 5.02 5.04 5.02 5.03 0.2M
2021-02-09 4.97 5.01 4.97 5.01 0.3M
2021-02-08 4.99 5.00 4.97 4.98 0.3M
2021-02-05 4.99 4.99 4.96 4.98 0.4M
2021-02-04 4.94 4.97 4.93 4.97 0.3M
2021-02-03 4.93 4.94 4.91 4.94 0.7M
2021-02-02 4.93 4.95 4.92 4.93 0.4M
2021-02-01 4.92 4.96 4.92 4.93 0.3M
2021-01-29 4.90 4.92 4.90 4.91 0.3M
2021-01-28 4.90 4.92 4.90 4.91 0.2M
2021-01-27 4.90 4.91 4.88 4.89 0.3M
2021-01-26 4.90 4.92 4.89 4.89 0.3M
2021-01-25 4.92 4.92 4.89 4.90 0.3M
2021-01-22 4.93 4.93 4.90 4.91 0.1M
2021-01-21 4.93 4.93 4.91 4.92 0.2M
2021-01-20 4.93 4.96 4.93 4.95 0.2M
2021-01-19 4.92 4.94 4.92 4.93 0.3M
2021-01-15 4.93 4.94 4.91 4.91 0.5M
2021-01-14 4.94 4.96 4.93 4.95 0.4M
2021-01-13 4.92 4.94 4.90 4.93 0.4M
2021-01-12 4.93 4.94 4.90 4.90 0.5M
2021-01-11 4.96 4.97 4.93 4.93 0.4M
2021-01-08 4.97 4.97 4.95 4.96 0.7M
2021-01-07 4.96 4.99 4.95 4.96 0.8M
2021-01-06 4.97 4.98 4.94 4.95 0.9M
2021-01-05 4.92 4.97 4.92 4.97 1.3M
2021-01-04 4.98 4.98 4.91 4.94 0.9M