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 )

4.380 -0.020 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 08, 2023 4.156 4.191 4.121 4.130 146,000 -0.04(-1.05%)
May 05, 2023 4.165 4.200 4.139 4.174 257,601 +0.07(+1.61%)
May 04, 2023 4.130 4.165 4.068 4.108 299,051 -0.03(-0.74%)
May 03, 2023 4.174 4.200 4.139 4.139 169,531 -0.04(-1.05%)
May 02, 2023 4.218 4.253 4.165 4.183 203,101 -0.03(-0.63%)
May 01, 2023 4.235 4.350 4.200 4.209 284,890 -0.01(-0.21%)
Apr 28, 2023 4.218 4.262 4.209 4.218 179,675 +0.00(+0.00%)
Apr 27, 2023 4.271 4.288 4.218 4.218 172,738 -0.05(-1.24%)
Apr 26, 2023 4.227 4.271 4.227 4.271 91,713 +0.04(+1.04%)
Apr 25, 2023 4.253 4.262 4.218 4.227 104,321 -0.06(-1.44%)
Apr 24, 2023 4.253 4.315 4.253 4.288 90,354 +0.04(+0.83%)
Apr 21, 2023 4.271 4.288 4.235 4.253 75,323 -0.04(-0.82%)
Apr 20, 2023 4.297 4.315 4.271 4.288 139,795 -0.01(-0.23%)
Apr 19, 2023 4.254 4.324 4.250 4.298 138,732 +0.00(+0.00%)
Apr 18, 2023 4.307 4.315 4.273 4.298 116,279 +0.00(+0.10%)
Apr 17, 2023 4.342 4.356 4.289 4.294 100,510 -0.02(-0.51%)
Apr 14, 2023 4.324 4.342 4.272 4.315 101,145 -0.03(-0.60%)
Apr 13, 2023 4.289 4.350 4.286 4.342 126,166 +0.04(+1.01%)
Apr 12, 2023 4.298 4.323 4.289 4.298 78,934 +0.04(+1.02%)
Apr 11, 2023 4.211 4.298 4.211 4.254 80,710 +0.03(+0.62%)
Apr 10, 2023 4.185 4.237 4.176 4.228 137,621 +0.03(+0.83%)
Apr 06, 2023 4.220 4.228 4.180 4.193 204,628 -0.03(-0.62%)
Apr 05, 2023 4.220 4.228 4.167 4.220 142,258 -0.01(-0.21%)
Apr 04, 2023 4.263 4.289 4.211 4.228 167,907 -0.04(-1.02%)
Apr 03, 2023 4.272 4.342 4.237 4.272 240,053 +0.03(+0.82%)
Mar 31, 2023 4.220 4.272 4.202 4.237 440,136 +0.03(+0.62%)
Mar 30, 2023 4.237 4.263 4.202 4.211 203,610 -0.03(-0.62%)
Mar 29, 2023 4.211 4.246 4.193 4.237 187,435 +0.03(+0.62%)
Mar 28, 2023 4.176 4.228 4.162 4.211 116,138 +0.02(+0.42%)
Mar 27, 2023 4.150 4.228 4.106 4.193 247,309 +0.06(+1.48%)
Mar 24, 2023 4.150 4.211 4.084 4.132 271,690 -0.03(-0.84%)
Mar 23, 2023 4.272 4.298 4.167 4.167 289,391 -0.11(-2.47%)
Mar 22, 2023 4.402 4.411 4.273 4.273 137,318 -0.13(-2.94%)
Mar 21, 2023 4.324 4.471 4.307 4.402 251,842 +0.09(+2.00%)
Mar 20, 2023 4.299 4.333 4.264 4.316 211,109 +0.00(+0.00%)
Mar 17, 2023 4.342 4.359 4.281 4.316 180,499 -0.05(-1.19%)
Mar 16, 2023 4.333 4.394 4.264 4.368 161,404 +0.01(+0.20%)
Mar 15, 2023 4.394 4.394 4.324 4.359 231,001 -0.08(-1.75%)
Mar 14, 2023 4.471 4.480 4.376 4.437 410,426 +0.01(+0.19%)
Mar 13, 2023 4.428 4.471 4.350 4.428 237,299 -0.03(-0.77%)
Mar 10, 2023 4.437 4.471 4.419 4.463 369,574 +0.04(+0.98%)
Mar 09, 2023 4.514 4.525 4.419 4.419 166,340 -0.09(-2.10%)
Mar 08, 2023 4.540 4.558 4.497 4.514 140,710 -0.04(-0.95%)
Mar 07, 2023 4.575 4.592 4.549 4.558 189,120 -0.03(-0.75%)
Mar 06, 2023 4.618 4.627 4.583 4.592 275,325 +0.00(+0.00%)
Mar 03, 2023 4.575 4.618 4.575 4.592 150,423 +0.02(+0.38%)
Mar 02, 2023 4.601 4.618 4.558 4.575 129,316 -0.07(-1.49%)
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.