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 (%)
Feb 29, 2024 4.295 4.353 4.276 4.324 512,784 +0.05(+1.13%)
Feb 28, 2024 4.304 4.325 4.275 4.275 274,193 -0.06(-1.34%)
Feb 27, 2024 4.256 4.333 4.256 4.333 653,808 +0.10(+2.28%)
Feb 26, 2024 4.266 4.275 4.227 4.237 700,558 -0.04(-0.90%)
Feb 23, 2024 4.275 4.275 4.237 4.275 587,638 +0.01(+0.23%)
Feb 22, 2024 4.266 4.290 4.237 4.266 491,578 +0.01(+0.23%)
Feb 21, 2024 4.246 4.275 4.237 4.256 360,134 +0.04(+0.89%)
Feb 20, 2024 4.218 4.238 4.190 4.218 472,500 +0.04(+0.92%)
Feb 16, 2024 4.228 4.247 4.171 4.180 440,198 -0.06(-1.35%)
Feb 15, 2024 4.257 4.285 4.228 4.238 238,833 -0.01(-0.23%)
Feb 14, 2024 4.276 4.285 4.238 4.247 258,294 -0.03(-0.67%)
Feb 13, 2024 4.295 4.319 4.257 4.276 293,685 -0.04(-0.89%)
Feb 12, 2024 4.314 4.333 4.294 4.314 320,379 +0.02(+0.45%)
Feb 09, 2024 4.304 4.333 4.285 4.295 186,698 +0.01(+0.22%)
Feb 08, 2024 4.343 4.352 4.276 4.285 239,722 -0.05(-1.10%)
Feb 07, 2024 4.314 4.352 4.304 4.333 242,203 +0.03(+0.67%)
Feb 06, 2024 4.314 4.343 4.261 4.304 595,301 -0.02(-0.44%)
Feb 05, 2024 4.371 4.371 4.314 4.324 277,240 -0.03(-0.66%)
Feb 02, 2024 4.324 4.400 4.324 4.352 342,988 -0.03(-0.66%)
Feb 01, 2024 4.381 4.438 4.352 4.381 305,525 +0.00(+0.00%)
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%)
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.