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 (%)
May 31, 2022 4.230 4.245 4.132 4.175 284,151 -0.05(-1.11%)
May 27, 2022 4.159 4.253 4.159 4.222 425,479 +0.10(+2.47%)
May 26, 2022 4.018 4.128 4.010 4.120 298,987 +0.13(+3.34%)
May 25, 2022 3.955 4.002 3.955 3.987 216,020 +0.01(+0.20%)
May 24, 2022 4.002 4.002 3.916 3.979 438,264 -0.02(-0.39%)
May 23, 2022 4.002 4.007 3.955 3.995 255,020 +0.02(+0.39%)
May 20, 2022 3.979 3.979 3.955 3.979 181,749 +0.02(+0.57%)
May 19, 2022 3.933 3.987 3.910 3.956 200,938 +0.03(+0.79%)
May 18, 2022 3.972 3.972 3.917 3.925 413,070 -0.05(-1.36%)
May 17, 2022 4.018 4.018 3.951 3.979 332,794 -0.01(-0.19%)
May 16, 2022 4.018 4.018 3.956 3.987 180,353 -0.01(-0.19%)
May 13, 2022 4.003 4.003 3.964 3.995 235,417 +0.08(+1.98%)
May 12, 2022 4.026 4.026 3.910 3.917 228,832 -0.10(-2.51%)
May 11, 2022 3.964 4.049 3.948 4.018 917,052 +0.05(+1.37%)
May 10, 2022 3.987 4.003 3.933 3.964 229,422 +0.01(+0.20%)
May 09, 2022 3.979 4.018 3.956 3.956 451,162 -0.12(-2.86%)
May 06, 2022 4.088 4.104 4.049 4.073 364,134 -0.01(-0.17%)
May 05, 2022 4.150 4.150 4.057 4.080 352,349 -0.10(-2.43%)
May 04, 2022 4.150 4.181 4.111 4.181 682,297 +0.04(+0.94%)
May 03, 2022 4.127 4.158 4.080 4.142 443,482 +0.02(+0.38%)
May 02, 2022 4.197 4.204 4.127 4.127 597,458 -0.05(-1.12%)
Apr 29, 2022 4.150 4.173 4.120 4.173 356,150 +0.02(+0.37%)
Apr 28, 2022 4.181 4.197 4.142 4.158 340,204 -0.03(-0.74%)
Apr 27, 2022 4.212 4.228 4.142 4.189 394,181 -0.01(-0.18%)
Apr 26, 2022 4.220 4.235 4.189 4.197 389,709 -0.03(-0.73%)
Apr 25, 2022 4.181 4.251 4.049 4.228 625,443 +0.00(+0.00%)
Apr 22, 2022 4.329 4.329 4.197 4.228 580,620 -0.10(-2.33%)
Apr 21, 2022 4.367 4.367 4.300 4.329 599,708 -0.00(-0.02%)
Apr 20, 2022 4.406 4.406 4.306 4.329 788,933 -0.04(-0.88%)
Apr 19, 2022 4.329 4.391 4.296 4.368 486,992 +0.08(+1.79%)
Apr 18, 2022 4.299 4.345 4.283 4.291 544,477 -0.01(-0.18%)
Apr 14, 2022 4.360 4.375 4.299 4.299 259,483 -0.05(-1.06%)
Apr 13, 2022 4.406 4.406 4.345 4.345 451,396 -0.10(-2.25%)
Apr 12, 2022 4.399 4.445 4.383 4.445 271,541 +0.08(+1.94%)
Apr 11, 2022 4.329 4.391 4.322 4.360 409,907 -0.01(-0.18%)
Apr 08, 2022 4.352 4.391 4.352 4.368 343,404 +0.02(+0.35%)
Apr 07, 2022 4.460 4.460 4.352 4.352 835,139 -0.23(-5.03%)
Apr 06, 2022 4.606 4.614 4.522 4.583 888,043 -0.03(-0.67%)
Apr 05, 2022 4.760 4.771 4.606 4.614 501,978 -0.15(-3.23%)
Apr 04, 2022 4.752 4.775 4.731 4.768 856,482 +0.05(+0.98%)
Apr 01, 2022 4.675 4.737 4.656 4.721 473,269 +0.09(+1.99%)
Mar 31, 2022 4.598 4.660 4.591 4.629 733,571 +0.05(+1.01%)
Mar 30, 2022 4.622 4.637 4.575 4.583 332,655 -0.03(-0.67%)
Mar 29, 2022 4.545 4.637 4.545 4.614 1,054,221 +0.03(+0.67%)
Mar 28, 2022 4.575 4.591 4.552 4.583 181,872 -0.01(-0.17%)
Mar 25, 2022 4.614 4.622 4.560 4.591 231,009 -0.03(-0.58%)
Mar 24, 2022 4.629 4.645 4.598 4.618 178,301 -0.01(-0.25%)
Mar 23, 2022 4.683 4.698 4.622 4.629 346,340 -0.05(-1.00%)
Mar 22, 2022 4.661 4.699 4.623 4.676 251,591 +0.03(+0.66%)
Mar 21, 2022 4.699 4.745 4.638 4.646 213,546 -0.04(-0.81%)
Mar 18, 2022 4.668 4.714 4.662 4.684 173,103 +0.02(+0.33%)
Mar 17, 2022 4.615 4.668 4.600 4.668 336,060 +0.07(+1.49%)
Mar 16, 2022 4.585 4.615 4.524 4.600 409,445 +0.07(+1.52%)
Mar 15, 2022 4.470 4.531 4.463 4.531 286,189 +0.03(+0.68%)
Mar 14, 2022 4.668 4.683 4.485 4.501 469,556 -0.15(-3.28%)
Mar 11, 2022 4.699 4.714 4.615 4.653 178,867 -0.02(-0.33%)
Mar 10, 2022 4.737 4.737 4.668 4.668 171,876 -0.07(-1.45%)
Mar 09, 2022 4.752 4.760 4.730 4.737 87,865 +0.05(+0.98%)
Mar 08, 2022 4.730 4.749 4.691 4.691 266,698 -0.05(-1.13%)
Mar 07, 2022 4.836 4.836 4.730 4.745 205,704 -0.08(-1.74%)
Mar 04, 2022 4.882 4.882 4.825 4.829 97,488 -0.05(-0.94%)
Mar 03, 2022 4.913 4.920 4.867 4.874 110,854 -0.02(-0.47%)
Mar 02, 2022 4.890 4.920 4.878 4.897 166,020 +0.02(+0.47%)
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.