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 )

4.470 +0.010 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2024 4.127 4.247 4.127 4.238 596,310 +0.12(+2.92%)
Jan 30, 2024 4.173 4.173 4.118 4.118 253,423 -0.04(-0.89%)
Jan 29, 2024 4.109 4.164 4.090 4.155 290,420 +0.04(+0.90%)
Jan 26, 2024 4.173 4.198 4.099 4.118 816,214 -0.18(-4.09%)
Jan 25, 2024 4.155 4.312 4.136 4.294 420,358 +0.15(+3.57%)
Jan 24, 2024 4.109 4.146 4.099 4.146 544,034 +0.06(+1.59%)
Jan 23, 2024 4.294 4.294 4.072 4.081 770,057 -0.20(-4.57%)
Jan 22, 2024 4.285 4.313 4.249 4.276 794,847 +0.00(+0.00%)
Jan 19, 2024 4.423 4.441 4.276 4.276 2,155,200 -0.21(-4.69%)
Jan 18, 2024 4.496 4.514 4.468 4.487 129,361 +0.00(+0.00%)
Jan 17, 2024 4.441 4.513 4.441 4.487 131,792 +0.04(+0.82%)
Jan 16, 2024 4.487 4.514 4.450 4.450 139,758 -0.04(-0.82%)
Jan 12, 2024 4.468 4.514 4.459 4.487 125,341 -0.01(-0.20%)
Jan 11, 2024 4.468 4.514 4.459 4.496 175,046 +0.01(+0.20%)
Jan 10, 2024 4.441 4.496 4.441 4.487 131,758 +0.03(+0.62%)
Jan 09, 2024 4.478 4.532 4.441 4.459 199,855 -0.05(-1.02%)
Jan 08, 2024 4.514 4.546 4.487 4.505 187,812 -0.01(-0.30%)
Jan 05, 2024 4.532 4.542 4.496 4.519 134,338 -0.01(-0.30%)
Jan 04, 2024 4.523 4.551 4.519 4.532 158,615 +0.00(+0.00%)
Jan 03, 2024 4.551 4.569 4.523 4.532 105,436 -0.04(-0.80%)
Jan 02, 2024 4.542 4.587 4.533 4.569 209,598 +0.03(+0.60%)
Dec 29, 2023 4.514 4.578 4.487 4.542 531,051 +0.05(+1.22%)
Dec 28, 2023 4.468 4.496 4.441 4.487 128,419 +0.03(+0.62%)
Dec 27, 2023 4.450 4.523 4.446 4.459 261,297 +0.01(+0.21%)
Dec 26, 2023 4.423 4.487 4.413 4.450 165,172 +0.05(+1.25%)
Dec 22, 2023 4.413 4.441 4.388 4.395 218,701 -0.02(-0.42%)
Dec 21, 2023 4.478 4.496 4.368 4.413 415,241 -0.03(-0.62%)
Dec 20, 2023 4.532 4.560 4.349 4.441 406,332 -0.07(-1.64%)
Dec 19, 2023 4.515 4.583 4.515 4.515 207,686 +0.00(+0.00%)
Dec 18, 2023 4.533 4.569 4.506 4.515 293,063 +0.02(+0.40%)
Dec 15, 2023 4.488 4.533 4.470 4.497 158,451 +0.04(+0.81%)
Dec 14, 2023 4.415 4.474 4.415 4.461 178,937 +0.05(+1.23%)
Dec 13, 2023 4.397 4.424 4.352 4.406 257,590 +0.01(+0.21%)
Dec 12, 2023 4.352 4.397 4.343 4.397 190,105 +0.07(+1.57%)
Dec 11, 2023 4.298 4.352 4.298 4.329 139,627 +0.03(+0.74%)
Dec 08, 2023 4.370 4.384 4.298 4.298 185,909 -0.09(-2.07%)
Dec 07, 2023 4.388 4.406 4.370 4.388 107,883 +0.03(+0.62%)
Dec 06, 2023 4.415 4.424 4.316 4.361 310,100 -0.04(-0.82%)
Dec 05, 2023 4.343 4.397 4.334 4.397 266,555 +0.06(+1.46%)
Dec 04, 2023 4.279 4.352 4.279 4.334 278,250 +0.03(+0.63%)
Dec 01, 2023 4.216 4.325 4.186 4.307 407,159 +0.11(+2.59%)
Nov 30, 2023 4.216 4.216 4.152 4.198 173,228 +0.00(+0.00%)
Nov 29, 2023 4.152 4.225 4.135 4.198 352,740 +0.06(+1.54%)
Nov 28, 2023 4.134 4.143 4.116 4.134 194,899 +0.02(+0.44%)
Nov 27, 2023 4.143 4.143 4.107 4.116 129,690 -0.02(-0.44%)
Nov 24, 2023 4.143 4.152 4.107 4.134 95,585 +0.01(+0.22%)
Nov 22, 2023 4.152 4.171 4.098 4.125 191,903 -0.02(-0.44%)
Nov 21, 2023 4.125 4.175 4.107 4.143 134,188 +0.03(+0.64%)
Nov 20, 2023 4.108 4.117 4.086 4.117 173,515 +0.02(+0.44%)
Nov 17, 2023 4.108 4.108 4.063 4.099 228,187 +0.03(+0.66%)
Nov 16, 2023 4.036 4.099 4.036 4.072 185,012 +0.04(+0.89%)
Nov 15, 2023 4.063 4.081 4.027 4.036 119,179 -0.02(-0.44%)
Nov 14, 2023 4.000 4.063 4.000 4.054 226,951 +0.08(+2.03%)
Nov 13, 2023 3.974 3.983 3.956 3.974 146,779 -0.01(-0.23%)
Nov 10, 2023 3.992 4.014 3.956 3.983 227,206 +0.01(+0.23%)
Nov 09, 2023 4.036 4.045 3.947 3.974 254,256 -0.06(-1.56%)
Nov 08, 2023 4.027 4.045 4.018 4.036 84,010 +0.01(+0.22%)
Nov 07, 2023 4.000 4.027 3.992 4.027 123,183 +0.03(+0.67%)
Nov 06, 2023 4.027 4.036 3.965 4.000 132,151 -0.05(-1.33%)
Nov 03, 2023 3.983 4.081 3.983 4.054 251,548 +0.10(+2.49%)
Nov 02, 2023 3.911 3.983 3.893 3.956 288,675 +0.09(+2.32%)
Nov 01, 2023 3.767 3.866 3.758 3.866 428,812 +0.12(+3.11%)
Oct 31, 2023 3.749 3.776 3.740 3.749 218,573 -0.01(-0.24%)
Oct 30, 2023 3.758 3.794 3.757 3.758 169,726 +0.00(+0.00%)
Oct 27, 2023 3.776 3.776 3.731 3.758 167,963 -0.03(-0.71%)
Oct 26, 2023 3.776 3.794 3.767 3.785 112,685 +0.01(+0.24%)
Oct 25, 2023 3.830 3.830 3.776 3.776 147,377 -0.09(-2.32%)
Oct 24, 2023 3.803 3.866 3.803 3.866 138,882 +0.07(+1.89%)
Oct 23, 2023 3.812 3.893 3.794 3.794 188,327 -0.06(-1.65%)
Oct 20, 2023 3.858 3.876 3.858 3.858 128,142 -0.01(-0.23%)
Oct 19, 2023 3.867 3.893 3.858 3.867 183,848 -0.02(-0.57%)
Oct 18, 2023 3.893 3.911 3.876 3.889 197,801 -0.00(-0.11%)
Oct 17, 2023 3.893 3.911 3.876 3.893 140,638 +0.00(+0.00%)
Oct 16, 2023 3.876 3.902 3.876 3.893 312,835 -0.04(-1.01%)
Oct 13, 2023 3.947 3.947 3.929 3.933 71,032 +0.00(+0.11%)
Oct 12, 2023 3.929 3.938 3.902 3.929 143,875 -0.02(-0.45%)
Oct 11, 2023 3.929 3.964 3.929 3.947 167,182 +0.03(+0.68%)
Oct 10, 2023 3.893 3.929 3.884 3.920 104,522 +0.01(+0.23%)
Oct 09, 2023 3.867 3.911 3.862 3.911 84,352 +0.02(+0.46%)
Oct 06, 2023 3.867 3.893 3.849 3.893 233,070 +0.02(+0.57%)
Oct 05, 2023 3.893 3.920 3.858 3.871 143,174 -0.04(-1.02%)
Oct 04, 2023 3.893 3.916 3.867 3.911 210,486 +0.00(+0.00%)
Oct 03, 2023 3.911 3.947 3.889 3.911 342,438 -0.02(-0.45%)
Oct 02, 2023 3.973 4.053 3.902 3.929 295,820 -0.03(-0.67%)
Sep 29, 2023 3.991 3.991 3.947 3.955 185,270 -0.01(-0.22%)
Sep 28, 2023 3.902 3.964 3.884 3.964 276,646 +0.08(+2.05%)
Sep 27, 2023 3.929 3.951 3.831 3.884 423,660 -0.04(-1.11%)
Sep 26, 2023 3.982 4.000 3.924 3.928 210,980 -0.06(-1.58%)
Sep 25, 2023 4.097 4.035 3.991 3.991 319,933 -0.11(-2.60%)
Sep 22, 2023 4.115 4.124 4.097 4.097 85,453 -0.02(-0.43%)
Sep 21, 2023 4.106 4.133 4.106 4.115 41,704 +0.02(+0.41%)
Sep 20, 2023 4.133 4.173 4.098 4.098 200,629 -0.04(-1.06%)
Sep 19, 2023 4.133 4.151 4.129 4.142 112,697 -0.02(-0.42%)
Sep 18, 2023 4.133 4.177 4.116 4.160 144,075 +0.04(+0.85%)
Sep 15, 2023 4.151 4.168 4.125 4.125 133,589 -0.04(-1.05%)
Sep 14, 2023 4.177 4.195 4.160 4.168 185,410 -0.01(-0.21%)
Sep 13, 2023 4.168 4.186 4.168 4.177 141,573 +0.01(+0.21%)
Sep 12, 2023 4.204 4.204 4.151 4.168 193,964 -0.04(-1.04%)
Sep 11, 2023 4.274 4.274 4.195 4.212 176,897 -0.06(-1.44%)
Sep 08, 2023 4.265 4.291 4.239 4.274 203,162 +0.00(+0.00%)
Sep 07, 2023 4.265 4.274 4.247 4.274 98,126 +0.01(+0.21%)
Sep 06, 2023 4.291 4.300 4.256 4.265 168,782 -0.04(-1.02%)
Sep 05, 2023 4.300 4.318 4.274 4.309 237,024 +0.02(+0.41%)
Sep 01, 2023 4.265 4.309 4.239 4.291 283,125 +0.04(+1.03%)
Aug 31, 2023 4.256 4.265 4.221 4.247 81,509 -0.02(-0.41%)
Aug 30, 2023 4.256 4.265 4.247 4.265 121,322 +0.03(+0.62%)
Aug 29, 2023 4.204 4.247 4.195 4.239 115,954 +0.03(+0.62%)
Aug 28, 2023 4.195 4.221 4.177 4.212 189,983 +0.04(+1.05%)
Aug 25, 2023 4.168 4.204 4.164 4.168 75,192 +0.00(+0.00%)
Aug 24, 2023 4.212 4.212 4.168 4.168 100,893 -0.04(-1.04%)
Aug 23, 2023 4.195 4.212 4.186 4.212 151,950 +0.04(+1.03%)
Aug 22, 2023 4.187 4.195 4.161 4.169 138,327 +0.00(+0.00%)
Aug 21, 2023 4.204 4.213 4.165 4.169 162,114 -0.02(-0.41%)
Aug 18, 2023 4.135 4.204 4.126 4.187 162,617 +0.06(+1.47%)
Aug 17, 2023 4.230 4.247 4.122 4.126 416,779 -0.15(-3.46%)
Aug 16, 2023 4.369 4.369 4.274 4.274 146,233 -0.11(-2.57%)
Aug 15, 2023 4.404 4.408 4.360 4.386 97,182 -0.02(-0.39%)
Aug 14, 2023 4.404 4.404 4.386 4.404 106,141 +0.01(+0.20%)
Aug 11, 2023 4.369 4.395 4.360 4.395 110,006 +0.04(+1.00%)
Aug 10, 2023 4.360 4.369 4.334 4.352 240,045 +0.00(+0.00%)
Aug 09, 2023 4.343 4.352 4.334 4.352 265,467 +0.02(+0.40%)
Aug 08, 2023 4.326 4.334 4.317 4.334 136,581 +0.02(+0.40%)
Aug 07, 2023 4.308 4.334 4.304 4.317 226,094 +0.02(+0.40%)
Aug 04, 2023 4.282 4.321 4.274 4.300 402,455 +0.03(+0.81%)
Aug 03, 2023 4.256 4.291 4.217 4.265 212,407 -0.01(-0.20%)
Aug 02, 2023 4.300 4.300 4.256 4.274 269,813 -0.03(-0.81%)
Aug 01, 2023 4.291 4.326 4.256 4.308 264,178 +0.03(+0.61%)
Jul 31, 2023 4.282 4.300 4.282 4.282 209,644 +0.01(+0.20%)
Jul 28, 2023 4.282 4.282 4.256 4.274 162,624 +0.03(+0.61%)
Jul 27, 2023 4.221 4.247 4.213 4.247 162,201 +0.02(+0.41%)
Jul 26, 2023 4.239 4.243 4.213 4.230 132,019 +0.00(+0.00%)
Jul 25, 2023 4.195 4.230 4.187 4.230 123,674 +0.03(+0.83%)
Jul 24, 2023 4.213 4.230 4.178 4.195 286,038 -0.03(-0.62%)
Jul 21, 2023 4.274 4.274 4.213 4.221 139,161 -0.04(-0.84%)
Jul 20, 2023 4.257 4.266 4.223 4.257 115,771 -0.01(-0.20%)
Jul 19, 2023 4.266 4.266 4.248 4.266 104,421 +0.02(+0.40%)
Jul 18, 2023 4.266 4.266 4.240 4.248 181,559 -0.01(-0.20%)
Jul 17, 2023 4.257 4.266 4.248 4.257 103,642 +0.01(+0.20%)
Jul 14, 2023 4.257 4.266 4.231 4.248 139,251 +0.00(+0.10%)
Jul 13, 2023 4.257 4.257 4.240 4.244 91,211 +0.01(+0.30%)
Jul 12, 2023 4.248 4.249 4.214 4.231 174,844 +0.00(+0.00%)
Jul 11, 2023 4.205 4.231 4.188 4.231 150,836 +0.04(+1.03%)
Jul 10, 2023 4.154 4.205 4.154 4.188 160,347 +0.02(+0.41%)
Jul 07, 2023 4.162 4.193 4.154 4.171 161,299 +0.00(+0.00%)
Jul 06, 2023 4.188 4.189 4.141 4.171 178,207 -0.04(-1.02%)
Jul 05, 2023 4.205 4.231 4.205 4.214 127,899 +0.01(+0.31%)
Jul 03, 2023 4.197 4.231 4.197 4.201 172,492 +0.00(+0.10%)
Jun 30, 2023 4.197 4.197 4.171 4.197 85,784 +0.02(+0.41%)
Jun 29, 2023 4.188 4.193 4.171 4.180 109,826 -0.01(-0.21%)
Jun 28, 2023 4.154 4.197 4.128 4.188 160,535 +0.03(+0.83%)
Jun 27, 2023 4.154 4.154 4.128 4.154 90,256 +0.02(+0.42%)
Jun 26, 2023 4.111 4.162 4.111 4.137 171,164 +0.01(+0.21%)
Jun 23, 2023 4.145 4.162 4.119 4.128 151,005 -0.02(-0.41%)
Jun 22, 2023 4.154 4.178 4.145 4.145 142,323 -0.04(-0.84%)
Jun 21, 2023 4.180 4.197 4.163 4.180 191,808 -0.02(-0.41%)
Jun 20, 2023 4.180 4.197 4.180 4.197 109,051 +0.02(+0.41%)
Jun 16, 2023 4.197 4.215 4.180 4.180 144,449 +0.00(+0.00%)
Jun 15, 2023 4.180 4.197 4.163 4.180 98,340 +0.23(+5.80%)
May 08, 2023 3.977 4.010 3.943 3.951 152,590 -0.04(-1.05%)
May 05, 2023 3.985 4.019 3.960 3.994 269,227 +0.06(+1.61%)
May 04, 2023 3.951 3.985 3.892 3.930 312,548 -0.03(-0.74%)
May 03, 2023 3.994 4.019 3.960 3.960 177,182 -0.04(-1.05%)
May 02, 2023 4.036 4.069 3.985 4.002 212,267 -0.03(-0.63%)
May 01, 2023 4.053 4.162 4.019 4.027 297,747 -0.01(-0.21%)
Apr 28, 2023 4.036 4.077 4.027 4.036 187,784 +0.00(+0.00%)
Apr 27, 2023 4.086 4.103 4.036 4.036 180,534 -0.05(-1.24%)
Apr 26, 2023 4.044 4.086 4.044 4.086 95,852 +0.04(+1.04%)
Apr 25, 2023 4.069 4.078 4.036 4.044 109,029 -0.06(-1.44%)
Apr 24, 2023 4.069 4.128 4.069 4.103 94,432 +0.03(+0.83%)
Apr 21, 2023 4.086 4.103 4.053 4.069 78,722 -0.03(-0.82%)
Apr 20, 2023 4.112 4.128 4.086 4.103 146,104 -0.01(-0.23%)
Apr 19, 2023 4.071 4.137 4.066 4.112 144,994 +0.00(+0.00%)
Apr 18, 2023 4.121 4.129 4.088 4.112 121,527 +0.00(+0.10%)
Apr 17, 2023 4.154 4.168 4.104 4.108 105,046 -0.02(-0.51%)
Apr 14, 2023 4.137 4.154 4.087 4.129 105,709 -0.03(-0.60%)
Apr 13, 2023 4.104 4.162 4.101 4.154 131,861 +0.04(+1.01%)
Apr 12, 2023 4.112 4.136 4.104 4.112 82,497 +0.04(+1.02%)
Apr 11, 2023 4.029 4.112 4.029 4.071 84,352 +0.03(+0.62%)
Apr 10, 2023 4.004 4.054 3.996 4.046 143,832 +0.03(+0.83%)
Apr 06, 2023 4.037 4.046 4.000 4.012 213,864 -0.03(-0.62%)
Apr 05, 2023 4.037 4.046 3.987 4.037 148,679 -0.01(-0.21%)
Apr 04, 2023 4.079 4.104 4.029 4.046 175,485 -0.04(-1.02%)
Apr 03, 2023 4.087 4.154 4.054 4.087 250,887 +0.03(+0.82%)
Mar 31, 2023 4.037 4.087 4.021 4.054 460,000 +0.03(+0.62%)
Mar 30, 2023 4.054 4.079 4.021 4.029 212,799 -0.03(-0.62%)
Mar 29, 2023 4.029 4.062 4.012 4.054 195,895 +0.03(+0.62%)
Mar 28, 2023 3.996 4.046 3.983 4.029 121,379 +0.02(+0.42%)
Mar 27, 2023 3.971 4.046 3.929 4.012 258,471 +0.06(+1.48%)
Mar 24, 2023 3.971 4.029 3.908 3.954 283,952 -0.03(-0.84%)
Mar 23, 2023 4.087 4.112 3.987 3.987 302,452 -0.10(-2.47%)
Mar 22, 2023 4.212 4.220 4.088 4.088 143,516 -0.12(-2.94%)
Mar 21, 2023 4.138 4.278 4.121 4.212 263,208 +0.08(+2.00%)
Mar 20, 2023 4.113 4.146 4.080 4.129 220,637 +0.00(+0.00%)
Mar 17, 2023 4.154 4.171 4.096 4.129 188,645 -0.05(-1.19%)
Mar 16, 2023 4.146 4.204 4.080 4.179 168,688 +0.01(+0.20%)
Mar 15, 2023 4.204 4.204 4.138 4.171 241,426 -0.07(-1.75%)
Mar 14, 2023 4.278 4.286 4.187 4.245 428,949 +0.01(+0.19%)
Mar 13, 2023 4.237 4.278 4.162 4.237 248,008 -0.03(-0.77%)
Mar 10, 2023 4.245 4.278 4.229 4.270 386,254 +0.04(+0.98%)
Mar 09, 2023 4.319 4.330 4.229 4.229 173,848 -0.09(-2.10%)
Mar 08, 2023 4.344 4.361 4.303 4.319 147,061 -0.04(-0.95%)
Mar 07, 2023 4.377 4.394 4.352 4.361 197,656 -0.03(-0.75%)
Mar 06, 2023 4.419 4.427 4.385 4.394 287,751 +0.00(+0.00%)
Mar 03, 2023 4.377 4.419 4.377 4.394 157,212 +0.02(+0.38%)
Mar 02, 2023 4.402 4.419 4.361 4.377 135,153 -0.07(-1.49%)
Mar 01, 2023 4.443 4.473 4.410 4.443 422,842 +0.02(+0.37%)
Feb 28, 2023 4.452 4.465 4.396 4.427 184,797 +0.00(+0.00%)
Feb 27, 2023 4.410 4.476 4.393 4.427 210,609 +0.04(+0.94%)
Feb 24, 2023 4.369 4.394 4.352 4.385 234,336 -0.01(-0.19%)
Feb 23, 2023 4.377 4.410 4.361 4.394 196,722 +0.05(+1.14%)
Feb 22, 2023 4.328 4.377 4.295 4.344 289,207 -0.01(-0.19%)
Feb 21, 2023 4.443 4.456 4.328 4.352 221,360 -0.12(-2.59%)
Feb 17, 2023 4.460 4.501 4.452 4.468 211,130 -0.01(-0.20%)
Feb 16, 2023 4.502 4.543 4.477 4.477 165,464 -0.06(-1.26%)
Feb 15, 2023 4.526 4.551 4.502 4.534 136,550 -0.02(-0.36%)
Feb 14, 2023 4.559 4.575 4.518 4.551 141,510 -0.03(-0.71%)
Feb 13, 2023 4.543 4.584 4.534 4.584 118,936 +0.02(+0.54%)
Feb 10, 2023 4.551 4.567 4.518 4.559 122,910 -0.01(-0.18%)
Feb 09, 2023 4.616 4.624 4.559 4.567 105,873 -0.03(-0.71%)
Feb 08, 2023 4.625 4.633 4.551 4.600 141,506 -0.02(-0.35%)
Feb 07, 2023 4.567 4.616 4.551 4.616 202,321 +0.03(+0.71%)
Feb 06, 2023 4.633 4.641 4.567 4.584 123,807 -0.07(-1.58%)
Feb 03, 2023 4.616 4.674 4.610 4.657 186,800 +0.00(+0.00%)
Feb 02, 2023 4.608 4.657 4.608 4.657 275,268 +0.08(+1.79%)
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.