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 (%)
Jul 31, 2023 4.427 4.444 4.426 4.427 202,809 +0.01(+0.20%)
Jul 28, 2023 4.427 4.427 4.400 4.418 157,322 +0.03(+0.61%)
Jul 27, 2023 4.364 4.391 4.355 4.391 156,912 +0.02(+0.41%)
Jul 26, 2023 4.382 4.386 4.355 4.373 127,715 +0.00(+0.00%)
Jul 25, 2023 4.337 4.373 4.328 4.373 119,642 +0.04(+0.83%)
Jul 24, 2023 4.355 4.373 4.319 4.337 276,712 -0.03(-0.62%)
Jul 21, 2023 4.418 4.418 4.355 4.364 134,624 -0.04(-0.84%)
Jul 20, 2023 4.400 4.409 4.365 4.400 111,997 -0.01(-0.20%)
Jul 19, 2023 4.409 4.409 4.392 4.409 101,017 +0.02(+0.40%)
Jul 18, 2023 4.409 4.409 4.383 4.392 175,640 -0.01(-0.20%)
Jul 17, 2023 4.400 4.409 4.392 4.400 100,263 +0.01(+0.20%)
Jul 14, 2023 4.400 4.409 4.374 4.392 134,712 +0.00(+0.10%)
Jul 13, 2023 4.400 4.400 4.383 4.387 88,237 +0.01(+0.30%)
Jul 12, 2023 4.392 4.392 4.356 4.374 169,144 +0.00(+0.00%)
Jul 11, 2023 4.347 4.374 4.329 4.374 145,919 +0.04(+1.03%)
Jul 10, 2023 4.294 4.347 4.294 4.329 155,119 +0.02(+0.41%)
Jul 07, 2023 4.303 4.334 4.294 4.312 156,040 +0.00(+0.00%)
Jul 06, 2023 4.329 4.330 4.280 4.312 172,397 -0.04(-1.02%)
Jul 05, 2023 4.347 4.374 4.347 4.356 123,729 +0.01(+0.31%)
Jul 03, 2023 4.338 4.374 4.338 4.343 166,868 +0.00(+0.10%)
Jun 30, 2023 4.338 4.338 4.312 4.338 82,987 +0.02(+0.41%)
Jun 29, 2023 4.329 4.334 4.312 4.320 106,245 -0.01(-0.21%)
Jun 28, 2023 4.294 4.338 4.267 4.329 155,301 +0.04(+0.83%)
Jun 27, 2023 4.294 4.294 4.267 4.294 87,314 +0.02(+0.42%)
Jun 26, 2023 4.249 4.303 4.249 4.276 165,584 +0.01(+0.21%)
Jun 23, 2023 4.285 4.303 4.258 4.267 146,082 -0.02(-0.41%)
Jun 22, 2023 4.294 4.319 4.285 4.285 137,683 -0.04(-0.84%)
Jun 21, 2023 4.321 4.339 4.304 4.321 185,555 -0.02(-0.41%)
Jun 20, 2023 4.321 4.339 4.321 4.339 105,496 +0.02(+0.41%)
Jun 16, 2023 4.339 4.357 4.321 4.321 139,739 +0.00(+0.00%)
Jun 15, 2023 4.321 4.339 4.304 4.321 95,134 +0.02(+0.41%)
Jun 14, 2023 4.277 4.324 4.269 4.304 115,931 +0.04(+0.82%)
Jun 13, 2023 4.260 4.269 4.242 4.269 167,221 +0.01(+0.21%)
Jun 12, 2023 4.269 4.269 4.242 4.260 118,479 +0.00(+0.00%)
Jun 09, 2023 4.269 4.271 4.252 4.260 63,235 -0.01(-0.21%)
Jun 08, 2023 4.260 4.269 4.251 4.269 63,640 +0.02(+0.52%)
Jun 07, 2023 4.207 4.255 4.207 4.247 113,519 +0.03(+0.73%)
Jun 06, 2023 4.207 4.225 4.189 4.216 125,604 +0.04(+1.05%)
Jun 05, 2023 4.128 4.172 4.119 4.172 165,572 +0.03(+0.64%)
Jun 02, 2023 4.084 4.162 4.066 4.145 295,341 +0.08(+1.95%)
Jun 01, 2023 4.005 4.066 3.979 4.066 262,858 +0.11(+2.67%)
May 31, 2023 3.943 3.961 3.934 3.961 90,156 +0.02(+0.45%)
May 30, 2023 3.952 3.961 3.925 3.943 167,123 +0.01(+0.22%)
May 26, 2023 3.881 3.934 3.864 3.934 163,388 +0.07(+1.82%)
May 25, 2023 3.899 3.899 3.850 3.864 180,378 -0.02(-0.45%)
May 24, 2023 3.899 3.899 3.864 3.881 142,307 -0.01(-0.23%)
May 23, 2023 3.917 3.925 3.890 3.890 135,318 -0.05(-1.34%)
May 22, 2023 3.934 3.969 3.934 3.943 137,477 +0.01(+0.20%)
May 19, 2023 3.944 3.960 3.918 3.935 212,935 -0.01(-0.22%)
May 18, 2023 3.970 3.987 3.935 3.944 149,548 -0.02(-0.44%)
May 17, 2023 3.961 3.996 3.935 3.961 318,597 +0.00(+0.00%)
May 16, 2023 4.013 4.026 3.952 3.961 220,804 -0.06(-1.52%)
May 15, 2023 4.039 4.066 4.013 4.022 114,176 +0.01(+0.22%)
May 12, 2023 4.066 4.074 4.005 4.013 135,584 -0.05(-1.28%)
May 11, 2023 4.066 4.092 4.048 4.066 102,075 +0.00(+0.00%)
May 10, 2023 4.127 4.130 4.066 4.066 158,163 -0.03(-0.64%)
May 09, 2023 4.092 4.101 4.066 4.092 107,059 +0.01(+0.21%)
May 08, 2023 4.109 4.144 4.074 4.083 147,674 -0.04(-1.05%)
May 05, 2023 4.118 4.153 4.092 4.127 260,553 +0.07(+1.61%)
May 04, 2023 4.083 4.118 4.022 4.061 302,479 -0.03(-0.74%)
May 03, 2023 4.127 4.153 4.092 4.092 171,474 -0.04(-1.05%)
May 02, 2023 4.170 4.205 4.118 4.135 205,429 -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.