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 -0.040 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Oct 31, 2022 3.752 3.772 3.702 3.752 196,869 +0.00(+0.00%)
Oct 28, 2022 3.686 3.760 3.682 3.752 249,351 +0.08(+2.24%)
Oct 27, 2022 3.686 3.694 3.653 3.669 199,854 +0.00(+0.00%)
Oct 26, 2022 3.653 3.669 3.645 3.669 412,277 +0.02(+0.45%)
Oct 25, 2022 3.645 3.653 3.636 3.653 216,090 +0.03(+0.91%)
Oct 24, 2022 3.628 3.633 3.579 3.620 315,473 +0.01(+0.23%)
Oct 21, 2022 3.579 3.612 3.562 3.612 300,225 +0.01(+0.21%)
Oct 20, 2022 3.629 3.629 3.568 3.604 355,356 -0.02(-0.45%)
Oct 19, 2022 3.629 3.629 3.588 3.621 106,984 -0.01(-0.22%)
Oct 18, 2022 3.588 3.637 3.580 3.629 283,023 +0.11(+3.00%)
Oct 17, 2022 3.507 3.555 3.498 3.523 277,093 +0.07(+2.12%)
Oct 14, 2022 3.507 3.515 3.450 3.450 206,391 -0.04(-1.17%)
Oct 13, 2022 3.401 3.498 3.368 3.490 238,813 +0.01(+0.23%)
Oct 12, 2022 3.523 3.564 3.450 3.482 445,599 -0.07(-1.83%)
Oct 11, 2022 3.555 3.564 3.523 3.547 247,254 +0.01(+0.23%)
Oct 10, 2022 3.604 3.604 3.523 3.539 147,746 -0.05(-1.36%)
Oct 07, 2022 3.588 3.629 3.580 3.588 234,652 -0.04(-1.12%)
Oct 06, 2022 3.743 3.743 3.621 3.629 226,003 -0.11(-3.04%)
Oct 05, 2022 3.783 3.783 3.743 3.743 165,440 -0.06(-1.50%)
Oct 04, 2022 3.726 3.808 3.718 3.800 284,997 +0.14(+3.78%)
Oct 03, 2022 3.612 3.661 3.555 3.661 474,712 +0.11(+3.21%)
Sep 30, 2022 3.669 3.686 3.547 3.547 686,283 -0.12(-3.33%)
Sep 29, 2022 3.743 3.759 3.645 3.669 503,090 -0.10(-2.59%)
Sep 28, 2022 3.710 3.814 3.702 3.767 193,771 +0.06(+1.54%)
Sep 27, 2022 3.783 3.802 3.702 3.710 207,896 -0.03(-0.87%)
Sep 26, 2022 3.832 3.889 3.734 3.743 413,998 -0.15(-3.77%)
Sep 23, 2022 4.011 4.011 3.873 3.889 390,652 -0.13(-3.24%)
Sep 22, 2022 4.149 4.166 3.938 4.019 638,971 -0.11(-2.78%)
Sep 21, 2022 4.190 4.190 4.134 4.134 169,004 -0.05(-1.16%)
Sep 20, 2022 4.214 4.231 4.182 4.182 105,306 -0.06(-1.52%)
Sep 19, 2022 4.247 4.247 4.223 4.247 187,807 -0.02(-0.38%)
Sep 16, 2022 4.271 4.271 4.242 4.263 121,066 -0.05(-1.12%)
Sep 15, 2022 4.360 4.376 4.311 4.311 103,540 -0.06(-1.47%)
Sep 14, 2022 4.343 4.389 4.319 4.376 129,495 +0.05(+1.12%)
Sep 13, 2022 4.368 4.384 4.319 4.327 142,380 -0.08(-1.83%)
Sep 12, 2022 4.376 4.432 4.372 4.408 102,205 +0.05(+1.11%)
Sep 09, 2022 4.327 4.364 4.319 4.360 85,301 +0.06(+1.31%)
Sep 08, 2022 4.295 4.327 4.247 4.303 80,357 +0.01(+0.19%)
Sep 07, 2022 4.239 4.311 4.239 4.295 129,753 +0.05(+1.14%)
Sep 06, 2022 4.400 4.408 4.239 4.247 245,124 -0.15(-3.30%)
Sep 02, 2022 4.360 4.416 4.351 4.392 160,793 +0.04(+0.93%)
Sep 01, 2022 4.368 4.472 4.311 4.351 225,946 -0.02(-0.55%)
Aug 31, 2022 4.311 4.376 4.311 4.376 160,301 +0.06(+1.50%)
Aug 30, 2022 4.416 4.468 4.311 4.311 206,577 -0.10(-2.19%)
Aug 29, 2022 4.416 4.440 4.400 4.408 111,299 -0.06(-1.44%)
Aug 26, 2022 4.464 4.488 4.432 4.472 173,482 +0.00(+0.00%)
Aug 25, 2022 4.505 4.513 4.400 4.472 287,896 +0.00(+0.00%)
Aug 24, 2022 4.408 4.472 4.400 4.472 175,977 +0.04(+0.91%)
Aug 23, 2022 4.384 4.440 4.360 4.432 201,728 +0.06(+1.27%)
Aug 22, 2022 4.408 4.448 4.360 4.376 223,390 -0.07(-1.62%)
Aug 19, 2022 4.528 4.544 4.408 4.448 136,919 -0.07(-1.59%)
Aug 18, 2022 4.552 4.552 4.488 4.520 116,122 +0.00(+0.00%)
Aug 17, 2022 4.640 4.652 4.520 4.520 184,312 -0.14(-2.92%)
Aug 16, 2022 4.736 4.744 4.644 4.656 177,567 -0.08(-1.69%)
Aug 15, 2022 4.640 4.760 4.640 4.736 159,295 +0.11(+2.42%)
Aug 12, 2022 4.608 4.672 4.608 4.624 145,628 +0.00(+0.00%)
Aug 11, 2022 4.592 4.624 4.566 4.624 152,873 +0.07(+1.58%)
Aug 10, 2022 4.472 4.560 4.455 4.552 186,140 +0.13(+2.89%)
Aug 09, 2022 4.440 4.456 4.400 4.424 121,572 +0.00(+0.00%)
Aug 08, 2022 4.464 4.520 4.392 4.424 169,011 -0.03(-0.72%)
Aug 05, 2022 4.456 4.520 4.400 4.456 171,228 +0.00(+0.00%)
Aug 04, 2022 4.456 4.512 4.432 4.456 155,581 +0.03(+0.72%)
Aug 03, 2022 4.432 4.442 4.408 4.424 188,390 +0.02(+0.36%)
Aug 02, 2022 4.384 4.432 4.384 4.408 199,983 +0.02(+0.55%)
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.