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 )

4.420 -0.020 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 28, 2023 4.602 4.615 4.544 4.576 178,772 +0.00(+0.00%)
Feb 27, 2023 4.559 4.627 4.541 4.576 203,743 +0.04(+0.94%)
Feb 24, 2023 4.516 4.542 4.499 4.533 226,696 -0.01(-0.19%)
Feb 23, 2023 4.525 4.559 4.508 4.542 190,309 +0.05(+1.14%)
Feb 22, 2023 4.474 4.525 4.439 4.491 279,779 -0.01(-0.19%)
Feb 21, 2023 4.593 4.606 4.474 4.499 214,143 -0.12(-2.59%)
Feb 17, 2023 4.610 4.653 4.602 4.619 204,246 -0.01(-0.20%)
Feb 16, 2023 4.653 4.696 4.628 4.628 160,070 -0.06(-1.26%)
Feb 15, 2023 4.679 4.704 4.653 4.687 132,098 -0.02(-0.36%)
Feb 14, 2023 4.713 4.730 4.670 4.704 136,897 -0.03(-0.71%)
Feb 13, 2023 4.696 4.738 4.687 4.738 115,059 +0.03(+0.54%)
Feb 10, 2023 4.704 4.721 4.670 4.713 118,903 -0.01(-0.18%)
Feb 09, 2023 4.772 4.780 4.713 4.721 102,421 -0.03(-0.71%)
Feb 08, 2023 4.780 4.789 4.704 4.755 136,892 -0.02(-0.35%)
Feb 07, 2023 4.721 4.772 4.704 4.772 195,725 +0.03(+0.71%)
Feb 06, 2023 4.789 4.797 4.721 4.738 119,771 -0.08(-1.58%)
Feb 03, 2023 4.772 4.831 4.765 4.814 180,710 +0.00(+0.00%)
Feb 02, 2023 4.763 4.814 4.763 4.814 266,294 +0.08(+1.79%)
Feb 01, 2023 4.679 4.730 4.662 4.730 315,938 +0.07(+1.45%)
Jan 31, 2023 4.679 4.679 4.620 4.662 182,772 +0.01(+0.18%)
Jan 30, 2023 4.687 4.700 4.653 4.653 139,964 -0.03(-0.72%)
Jan 27, 2023 4.687 4.687 4.641 4.687 130,355 +0.01(+0.18%)
Jan 26, 2023 4.687 4.696 4.645 4.679 119,806 +0.03(+0.73%)
Jan 25, 2023 4.637 4.670 4.594 4.645 147,372 +0.01(+0.18%)
Jan 24, 2023 4.637 4.662 4.594 4.637 245,590 -0.02(-0.36%)
Jan 23, 2023 4.653 4.663 4.611 4.653 229,711 +0.02(+0.35%)
Jan 20, 2023 4.671 4.671 4.637 4.637 235,019 +0.00(+0.00%)
Jan 19, 2023 4.629 4.663 4.612 4.637 124,179 +0.00(+0.00%)
Jan 18, 2023 4.637 4.654 4.595 4.637 342,712 +0.04(+0.91%)
Jan 17, 2023 4.604 4.621 4.562 4.595 328,793 -0.03(-0.54%)
Jan 13, 2023 4.579 4.637 4.545 4.621 240,852 +0.04(+0.92%)
Jan 12, 2023 4.553 4.595 4.495 4.579 312,079 +0.05(+1.11%)
Jan 11, 2023 4.486 4.552 4.470 4.528 163,177 +0.06(+1.31%)
Jan 10, 2023 4.436 4.486 4.403 4.470 226,329 +0.05(+1.14%)
Jan 09, 2023 4.403 4.444 4.394 4.419 136,332 +0.04(+0.86%)
Jan 06, 2023 4.302 4.403 4.294 4.382 183,555 +0.10(+2.25%)
Jan 05, 2023 4.294 4.310 4.235 4.285 234,886 -0.02(-0.39%)
Jan 04, 2023 4.260 4.310 4.252 4.302 165,753 +0.08(+1.79%)
Jan 03, 2023 4.151 4.240 4.126 4.226 367,358 +0.17(+4.13%)
Dec 30, 2022 4.243 4.268 4.059 4.059 1,294,656 -0.18(-4.16%)
Dec 29, 2022 4.168 4.243 4.151 4.235 570,373 +0.10(+2.43%)
Dec 28, 2022 4.218 4.226 4.117 4.134 436,880 -0.06(-1.40%)
Dec 27, 2022 4.243 4.272 4.193 4.193 389,147 -0.08(-1.77%)
Dec 23, 2022 4.260 4.277 4.243 4.268 200,056 +0.02(+0.39%)
Dec 22, 2022 4.335 4.335 4.235 4.252 222,386 -0.10(-2.31%)
Dec 21, 2022 4.344 4.403 4.326 4.352 218,846 +0.02(+0.37%)
Dec 20, 2022 4.245 4.386 4.237 4.336 276,471 +0.09(+2.15%)
Dec 19, 2022 4.253 4.295 4.208 4.245 236,698 -0.02(-0.58%)
Dec 16, 2022 4.336 4.340 4.245 4.270 223,570 -0.07(-1.72%)
Dec 15, 2022 4.345 4.370 4.311 4.345 157,513 +0.00(+0.00%)
Dec 14, 2022 4.370 4.402 4.336 4.345 245,628 -0.02(-0.38%)
Dec 13, 2022 4.378 4.386 4.345 4.361 286,462 +0.07(+1.55%)
Dec 12, 2022 4.253 4.295 4.228 4.295 325,931 +0.07(+1.57%)
Dec 09, 2022 4.270 4.303 4.228 4.228 366,202 -0.09(-2.12%)
Dec 08, 2022 4.336 4.353 4.295 4.320 262,456 -0.01(-0.19%)
Dec 07, 2022 4.345 4.345 4.295 4.328 145,911 -0.02(-0.38%)
Dec 06, 2022 4.295 4.345 4.286 4.345 422,201 +0.07(+1.75%)
Dec 05, 2022 4.345 4.345 4.245 4.270 174,602 -0.08(-1.91%)
Dec 02, 2022 4.345 4.386 4.336 4.353 212,865 -0.03(-0.76%)
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.