Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Assets High Income Fund II (NY: HIX )

4.390 +0.040 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 4.266 4.391 4.266 4.381 576,869 +0.12(+2.92%)
Jan 30, 2024 4.314 4.314 4.257 4.257 245,161 -0.04(-0.89%)
Jan 29, 2024 4.247 4.304 4.228 4.295 280,951 +0.04(+0.90%)
Jan 26, 2024 4.314 4.339 4.238 4.257 789,603 -0.18(-4.09%)
Jan 25, 2024 4.295 4.458 4.276 4.438 406,654 +0.15(+3.57%)
Jan 24, 2024 4.247 4.285 4.238 4.285 526,297 +0.07(+1.59%)
Jan 23, 2024 4.438 4.438 4.209 4.218 744,951 -0.20(-4.57%)
Jan 22, 2024 4.430 4.458 4.392 4.420 768,934 +0.00(+0.00%)
Jan 19, 2024 4.572 4.591 4.420 4.420 2,084,936 -0.22(-4.69%)
Jan 18, 2024 4.647 4.666 4.619 4.638 125,144 +0.00(+0.00%)
Jan 17, 2024 4.591 4.665 4.591 4.638 127,496 +0.04(+0.82%)
Jan 16, 2024 4.638 4.666 4.600 4.600 135,202 -0.04(-0.82%)
Jan 12, 2024 4.619 4.666 4.610 4.638 121,255 -0.01(-0.20%)
Jan 11, 2024 4.619 4.666 4.610 4.647 169,340 +0.01(+0.20%)
Jan 10, 2024 4.591 4.647 4.591 4.638 127,463 +0.03(+0.62%)
Jan 09, 2024 4.628 4.685 4.591 4.610 193,339 -0.05(-1.02%)
Jan 08, 2024 4.666 4.699 4.638 4.657 181,689 -0.01(-0.30%)
Jan 05, 2024 4.685 4.695 4.647 4.671 129,958 -0.01(-0.30%)
Jan 04, 2024 4.676 4.704 4.671 4.685 153,443 +0.00(+0.00%)
Jan 03, 2024 4.704 4.723 4.676 4.685 101,999 -0.04(-0.80%)
Jan 02, 2024 4.695 4.742 4.685 4.723 202,764 +0.03(+0.60%)
Dec 29, 2023 4.666 4.733 4.638 4.695 513,738 +0.06(+1.22%)
Dec 28, 2023 4.619 4.647 4.591 4.638 124,232 +0.03(+0.62%)
Dec 27, 2023 4.600 4.676 4.595 4.610 252,778 +0.01(+0.21%)
Dec 26, 2023 4.572 4.638 4.562 4.600 159,787 +0.06(+1.25%)
Dec 22, 2023 4.562 4.591 4.536 4.543 211,571 -0.02(-0.41%)
Dec 21, 2023 4.628 4.647 4.515 4.562 401,704 -0.03(-0.62%)
Dec 20, 2023 4.685 4.714 4.496 4.591 393,085 -0.08(-1.64%)
Dec 19, 2023 4.667 4.738 4.667 4.667 200,915 +0.00(+0.00%)
Dec 18, 2023 4.686 4.723 4.658 4.667 283,508 +0.02(+0.40%)
Dec 15, 2023 4.639 4.686 4.620 4.649 153,286 +0.04(+0.81%)
Dec 14, 2023 4.564 4.625 4.564 4.611 173,103 +0.06(+1.23%)
Dec 13, 2023 4.545 4.574 4.499 4.555 249,192 +0.01(+0.21%)
Dec 12, 2023 4.499 4.545 4.489 4.545 183,908 +0.07(+1.57%)
Dec 11, 2023 4.442 4.499 4.442 4.475 135,075 +0.03(+0.74%)
Dec 08, 2023 4.517 4.531 4.442 4.442 179,848 -0.09(-2.07%)
Dec 07, 2023 4.536 4.555 4.517 4.536 104,365 +0.03(+0.62%)
Dec 06, 2023 4.564 4.573 4.461 4.508 299,990 -0.04(-0.82%)
Dec 05, 2023 4.489 4.545 4.480 4.545 257,865 +0.07(+1.46%)
Dec 04, 2023 4.424 4.499 4.424 4.480 269,178 +0.03(+0.63%)
Dec 01, 2023 4.358 4.470 4.327 4.452 393,885 +0.11(+2.59%)
Nov 30, 2023 4.358 4.358 4.292 4.339 167,580 +0.00(+0.00%)
Nov 29, 2023 4.292 4.367 4.275 4.339 341,240 +0.07(+1.54%)
Nov 28, 2023 4.274 4.283 4.255 4.274 188,545 +0.02(+0.44%)
Nov 27, 2023 4.283 4.283 4.246 4.255 125,462 -0.02(-0.44%)
Nov 24, 2023 4.283 4.292 4.246 4.274 92,468 +0.01(+0.22%)
Nov 22, 2023 4.292 4.311 4.236 4.264 185,647 -0.02(-0.44%)
Nov 21, 2023 4.264 4.316 4.246 4.283 129,814 +0.03(+0.64%)
Nov 20, 2023 4.247 4.256 4.223 4.256 167,858 +0.02(+0.44%)
Nov 17, 2023 4.247 4.247 4.200 4.237 220,748 +0.03(+0.66%)
Nov 16, 2023 4.172 4.237 4.172 4.209 178,980 +0.04(+0.89%)
Nov 15, 2023 4.200 4.219 4.163 4.172 115,293 -0.02(-0.44%)
Nov 14, 2023 4.135 4.200 4.135 4.191 219,552 +0.08(+2.03%)
Nov 13, 2023 4.107 4.117 4.089 4.107 141,994 -0.01(-0.23%)
Nov 10, 2023 4.126 4.149 4.089 4.117 219,799 +0.01(+0.23%)
Nov 09, 2023 4.172 4.182 4.080 4.107 245,967 -0.06(-1.56%)
Nov 08, 2023 4.163 4.182 4.154 4.172 81,271 +0.01(+0.22%)
Nov 07, 2023 4.135 4.163 4.126 4.163 119,167 +0.03(+0.67%)
Nov 06, 2023 4.163 4.172 4.098 4.135 127,843 -0.06(-1.33%)
Nov 03, 2023 4.117 4.219 4.117 4.191 243,347 +0.10(+2.49%)
Nov 02, 2023 4.043 4.117 4.024 4.089 279,264 +0.09(+2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.