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 (%)
Oct 31, 2022 3.628 3.648 3.580 3.628 203,584 +0.00(+0.00%)
Oct 28, 2022 3.564 3.636 3.560 3.628 257,857 +0.08(+2.24%)
Oct 27, 2022 3.564 3.572 3.532 3.548 206,671 +0.00(+0.00%)
Oct 26, 2022 3.532 3.548 3.524 3.548 426,341 +0.02(+0.45%)
Oct 25, 2022 3.524 3.532 3.516 3.532 223,461 +0.03(+0.91%)
Oct 24, 2022 3.508 3.513 3.461 3.500 326,234 +0.01(+0.23%)
Oct 21, 2022 3.461 3.493 3.445 3.493 310,466 +0.01(+0.21%)
Oct 20, 2022 3.509 3.509 3.450 3.485 367,477 -0.02(-0.45%)
Oct 19, 2022 3.509 3.509 3.470 3.501 110,633 -0.01(-0.22%)
Oct 18, 2022 3.470 3.517 3.462 3.509 292,677 +0.10(+3.00%)
Oct 17, 2022 3.391 3.438 3.383 3.407 286,545 +0.07(+2.12%)
Oct 14, 2022 3.391 3.399 3.336 3.336 213,432 -0.04(-1.17%)
Oct 13, 2022 3.289 3.383 3.257 3.375 246,959 +0.01(+0.23%)
Oct 12, 2022 3.407 3.446 3.336 3.367 460,799 -0.06(-1.84%)
Oct 11, 2022 3.438 3.446 3.407 3.430 255,689 +0.01(+0.23%)
Oct 10, 2022 3.485 3.485 3.407 3.422 152,786 -0.05(-1.36%)
Oct 07, 2022 3.470 3.509 3.462 3.470 242,657 -0.04(-1.12%)
Oct 06, 2022 3.619 3.619 3.501 3.509 233,712 -0.11(-3.04%)
Oct 05, 2022 3.658 3.658 3.619 3.619 171,083 -0.06(-1.50%)
Oct 04, 2022 3.603 3.682 3.595 3.674 294,718 +0.13(+3.78%)
Oct 03, 2022 3.493 3.540 3.438 3.540 490,905 +0.11(+3.21%)
Sep 30, 2022 3.548 3.564 3.430 3.430 709,693 -0.12(-3.33%)
Sep 29, 2022 3.619 3.635 3.525 3.548 520,251 -0.09(-2.59%)
Sep 28, 2022 3.588 3.688 3.580 3.643 200,381 +0.06(+1.53%)
Sep 27, 2022 3.658 3.677 3.580 3.588 214,987 -0.03(-0.87%)
Sep 26, 2022 3.706 3.761 3.611 3.619 428,120 -0.14(-3.77%)
Sep 23, 2022 3.879 3.879 3.745 3.761 403,978 -0.13(-3.24%)
Sep 22, 2022 4.012 4.028 3.808 3.887 660,767 -0.11(-2.77%)
Sep 21, 2022 4.052 4.052 3.998 3.998 174,769 -0.05(-1.16%)
Sep 20, 2022 4.075 4.091 4.044 4.044 108,898 -0.06(-1.52%)
Sep 19, 2022 4.107 4.107 4.083 4.107 194,213 -0.02(-0.38%)
Sep 16, 2022 4.130 4.130 4.102 4.122 125,196 -0.05(-1.12%)
Sep 15, 2022 4.216 4.231 4.169 4.169 107,072 -0.06(-1.47%)
Sep 14, 2022 4.200 4.244 4.177 4.231 133,912 +0.05(+1.12%)
Sep 13, 2022 4.224 4.239 4.177 4.185 147,237 -0.08(-1.83%)
Sep 12, 2022 4.231 4.286 4.228 4.262 105,691 +0.05(+1.11%)
Sep 09, 2022 4.185 4.220 4.177 4.216 88,210 +0.05(+1.31%)
Sep 08, 2022 4.153 4.185 4.107 4.161 83,098 +0.01(+0.19%)
Sep 07, 2022 4.099 4.169 4.099 4.153 134,179 +0.05(+1.14%)
Sep 06, 2022 4.255 4.262 4.099 4.107 253,486 -0.14(-3.30%)
Sep 02, 2022 4.216 4.270 4.208 4.247 166,278 +0.04(+0.93%)
Sep 01, 2022 4.224 4.325 4.169 4.208 233,654 -0.02(-0.55%)
Aug 31, 2022 4.169 4.231 4.169 4.231 165,769 +0.06(+1.50%)
Aug 30, 2022 4.270 4.321 4.169 4.169 213,624 -0.09(-2.19%)
Aug 29, 2022 4.270 4.294 4.255 4.262 115,095 -0.06(-1.44%)
Aug 26, 2022 4.317 4.340 4.286 4.325 179,400 +0.00(+0.00%)
Aug 25, 2022 4.356 4.364 4.255 4.325 297,717 +0.00(+0.00%)
Aug 24, 2022 4.262 4.325 4.255 4.325 181,979 +0.04(+0.91%)
Aug 23, 2022 4.239 4.294 4.216 4.286 208,609 +0.05(+1.27%)
Aug 22, 2022 4.263 4.302 4.217 4.232 231,010 -0.07(-1.62%)
Aug 19, 2022 4.379 4.394 4.263 4.302 141,590 -0.07(-1.59%)
Aug 18, 2022 4.402 4.402 4.340 4.371 120,083 +0.00(+0.00%)
Aug 17, 2022 4.487 4.499 4.371 4.371 190,599 -0.13(-2.92%)
Aug 16, 2022 4.580 4.587 4.491 4.502 183,624 -0.08(-1.69%)
Aug 15, 2022 4.487 4.603 4.487 4.580 164,729 +0.11(+2.42%)
Aug 12, 2022 4.456 4.518 4.456 4.471 150,596 +0.00(+0.00%)
Aug 11, 2022 4.441 4.471 4.415 4.471 158,088 +0.07(+1.58%)
Aug 10, 2022 4.325 4.410 4.308 4.402 192,490 +0.12(+2.89%)
Aug 09, 2022 4.294 4.309 4.255 4.278 125,718 +0.00(+0.00%)
Aug 08, 2022 4.317 4.371 4.248 4.278 174,776 -0.03(-0.72%)
Aug 05, 2022 4.309 4.371 4.255 4.309 177,069 +0.00(+0.00%)
Aug 04, 2022 4.309 4.363 4.286 4.309 160,888 +0.03(+0.72%)
Aug 03, 2022 4.286 4.295 4.263 4.278 194,817 +0.02(+0.36%)
Aug 02, 2022 4.240 4.286 4.240 4.263 206,805 +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.