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 )

4.460 +0.030 (+0.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2022 4.692 4.807 4.800 290,734 +0.11(+2.29%)
Jan 28, 2022 4.656 4.714 4.606 4.692 179,536 +0.05(+1.08%)
Jan 27, 2022 4.635 4.671 4.628 4.642 197,163 +0.01(+0.15%)
Jan 26, 2022 4.606 4.664 4.606 4.635 165,548 +0.03(+0.62%)
Jan 25, 2022 4.513 4.613 4.492 4.606 288,097 +0.06(+1.26%)
Jan 24, 2022 4.656 4.664 4.427 4.549 815,065 -0.14(-2.91%)
Jan 21, 2022 4.821 4.835 4.678 4.685 563,484 -0.14(-2.98%)
Jan 20, 2022 4.886 4.939 4.829 4.829 358,882 -0.04(-0.88%)
Jan 19, 2022 4.886 4.893 4.843 4.872 347,304 +0.03(+0.59%)
Jan 18, 2022 4.801 4.872 4.786 4.843 641,430 +0.06(+1.19%)
Jan 14, 2022 4.786 0 -0.05(-1.03%)
Jan 13, 2022 4.865 4.879 4.822 4.836 250,739 -0.01(-0.15%)
Jan 12, 2022 4.857 4.872 4.836 4.843 243,093 -0.02(-0.44%)
Jan 11, 2022 4.886 4.921 4.850 4.865 197,166 -0.02(-0.44%)
Jan 10, 2022 4.907 4.914 4.843 4.886 270,635 -0.03(-0.58%)
Jan 07, 2022 4.900 4.943 4.900 4.914 135,759 +0.01(+0.15%)
Jan 06, 2022 4.907 4.993 4.904 4.907 291,057 -0.04(-0.86%)
Jan 05, 2022 5.021 5.048 4.950 4.950 192,313 -0.09(-1.83%)
Jan 04, 2022 5.021 5.071 5.021 5.042 250,577 +0.01(+0.28%)
Jan 03, 2022 5.057 5.064 5.014 5.028 406,686 -0.06(-1.26%)
Dec 31, 2021 4.921 5.163 4.911 5.092 1,341,586 +0.18(+3.62%)
Dec 30, 2021 4.850 4.914 4.850 4.914 259,620 +0.05(+1.02%)
Dec 29, 2021 4.886 4.893 4.843 4.865 200,900 -0.02(-0.44%)
Dec 28, 2021 4.907 4.907 4.879 4.886 210,504 -0.01(-0.15%)
Dec 27, 2021 4.843 4.900 4.843 4.893 262,169 +0.05(+1.03%)
Dec 23, 2021 4.822 4.854 4.822 4.843 218,876 +0.03(+0.59%)
Dec 22, 2021 4.765 4.815 4.722 4.815 721,492 +0.06(+1.33%)
Dec 21, 2021 4.716 4.759 4.709 4.752 664,137 +0.04(+0.75%)
Dec 20, 2021 4.723 4.758 4.716 4.716 269,325 -0.05(-1.04%)
Dec 17, 2021 4.759 4.773 4.744 4.766 180,103 -0.01(-0.15%)
Dec 16, 2021 4.808 4.822 4.744 4.773 245,765 -0.03(-0.59%)
Dec 15, 2021 4.815 4.815 4.787 4.801 230,890 -0.02(-0.44%)
Dec 14, 2021 4.808 4.822 4.801 4.822 166,766 +0.02(+0.44%)
Dec 13, 2021 4.808 4.815 4.801 4.801 204,851 -0.02(-0.44%)
Dec 10, 2021 4.829 4.836 4.801 4.822 168,907 +0.02(+0.44%)
Dec 09, 2021 4.836 4.850 4.801 4.801 214,654 -0.03(-0.58%)
Dec 08, 2021 4.872 4.879 4.808 4.829 292,415 -0.02(-0.44%)
Dec 07, 2021 4.850 4.893 4.843 4.850 263,388 +0.02(+0.44%)
Dec 06, 2021 4.815 4.836 4.808 4.829 152,800 +0.01(+0.29%)
Dec 03, 2021 4.893 4.921 4.801 4.815 270,436 -0.07(-1.45%)
Dec 02, 2021 4.921 4.949 4.886 4.886 288,809 -0.05(-1.00%)
Dec 01, 2021 4.984 5.013 4.921 4.935 243,945 -0.01(-0.14%)
Nov 30, 2021 4.963 4.984 4.942 4.942 118,587 -0.05(-0.99%)
Nov 29, 2021 4.970 5.006 4.963 4.992 86,011 +0.01(+0.28%)
Nov 26, 2021 4.992 4.992 4.928 4.977 107,104 -0.03(-0.56%)
Nov 24, 2021 4.963 5.006 4.942 5.006 105,650 +0.04(+0.85%)
Nov 23, 2021 4.999 4.999 4.949 4.963 162,069 -0.03(-0.57%)
Nov 22, 2021 5.048 5.053 4.977 4.992 208,851 -0.05(-0.98%)
Nov 19, 2021 5.083 5.090 5.027 5.041 144,227 -0.03(-0.57%)
Nov 18, 2021 5.084 5.077 5.070 5.070 129,493 +0.00(+0.00%)
Nov 17, 2021 5.105 5.105 5.063 5.070 162,229 -0.04(-0.69%)
Nov 16, 2021 5.084 5.105 5.084 5.105 164,281 +0.02(+0.41%)
Nov 15, 2021 5.119 5.119 5.077 5.084 173,361 -0.03(-0.55%)
Nov 12, 2021 5.112 5.123 5.091 5.112 158,386 +0.01(+0.28%)
Nov 11, 2021 5.105 5.112 5.098 5.098 57,328 -0.01(-0.14%)
Nov 10, 2021 5.098 5.105 222,927 +0.02(+0.41%)
Nov 09, 2021 5.084 5.091 5.070 5.084 163,772 +0.02(+0.42%)
Nov 08, 2021 5.070 5.077 5.056 5.063 251,412 +0.00(+0.00%)
Nov 05, 2021 5.105 5.105 5.063 5.063 386,467 -0.03(-0.55%)
Nov 04, 2021 5.098 5.105 5.084 5.091 191,710 +0.01(+0.14%)
Nov 03, 2021 5.105 5.105 5.084 5.084 213,220 -0.03(-0.55%)
Nov 02, 2021 5.119 5.119 5.098 5.112 148,007 -0.01(-0.14%)
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.