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 )

4.409 +0.019 (+0.42%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 3, 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, 2023 3.876 3.904 3.866 3.876 211,448 -0.01(-0.24%)
Oct 30, 2023 3.885 3.922 3.884 3.885 164,192 +0.00(+0.00%)
Oct 27, 2023 3.904 3.904 3.857 3.885 162,487 -0.03(-0.71%)
Oct 26, 2023 3.904 3.922 3.894 3.913 109,011 +0.01(+0.24%)
Oct 25, 2023 3.959 3.959 3.904 3.904 142,572 -0.09(-2.32%)
Oct 24, 2023 3.931 3.996 3.931 3.996 134,354 +0.07(+1.89%)
Oct 23, 2023 3.941 4.024 3.922 3.922 182,187 -0.07(-1.65%)
Oct 20, 2023 3.988 4.006 3.988 3.988 123,964 -0.01(-0.23%)
Oct 19, 2023 3.997 4.025 3.988 3.997 177,854 -0.02(-0.57%)
Oct 18, 2023 4.025 4.043 4.006 4.020 191,352 -0.00(-0.11%)
Oct 17, 2023 4.025 4.043 4.006 4.025 136,053 +0.00(+0.00%)
Oct 16, 2023 4.006 4.034 4.006 4.025 302,636 -0.04(-1.01%)
Oct 13, 2023 4.080 4.080 4.061 4.066 68,716 +0.00(+0.11%)
Oct 12, 2023 4.061 4.070 4.034 4.061 139,184 -0.02(-0.45%)
Oct 11, 2023 4.061 4.098 4.061 4.080 161,731 +0.03(+0.68%)
Oct 10, 2023 4.025 4.061 4.015 4.052 101,114 +0.01(+0.23%)
Oct 09, 2023 3.997 4.043 3.993 4.043 81,602 +0.02(+0.46%)
Oct 06, 2023 3.997 4.025 3.979 4.025 225,471 +0.02(+0.57%)
Oct 05, 2023 4.025 4.052 3.988 4.002 138,506 -0.04(-1.02%)
Oct 04, 2023 4.025 4.047 3.997 4.043 203,624 +0.00(+0.00%)
Oct 03, 2023 4.043 4.080 4.020 4.043 331,274 -0.02(-0.45%)
Oct 02, 2023 4.107 4.190 4.034 4.061 286,176 -0.03(-0.67%)
Sep 29, 2023 4.125 4.125 4.080 4.089 179,230 -0.01(-0.22%)
Sep 28, 2023 4.034 4.098 4.015 4.098 267,627 +0.08(+2.05%)
Sep 27, 2023 4.061 4.084 3.960 4.015 409,848 -0.04(-1.11%)
Sep 26, 2023 4.116 4.135 4.057 4.060 204,101 -0.07(-1.58%)
Sep 25, 2023 4.235 4.171 4.125 4.125 309,503 -0.11(-2.60%)
Sep 22, 2023 4.254 4.263 4.235 4.235 82,667 -0.02(-0.43%)
Sep 21, 2023 4.245 4.272 4.244 4.254 40,344 +0.02(+0.41%)
Sep 20, 2023 4.273 4.313 4.236 4.236 194,088 -0.05(-1.06%)
Sep 19, 2023 4.273 4.291 4.268 4.282 109,023 -0.02(-0.42%)
Sep 18, 2023 4.273 4.318 4.254 4.300 139,378 +0.04(+0.85%)
Sep 15, 2023 4.291 4.309 4.264 4.264 129,234 -0.05(-1.05%)
Sep 14, 2023 4.318 4.336 4.300 4.309 179,366 -0.01(-0.21%)
Sep 13, 2023 4.309 4.327 4.309 4.318 136,957 +0.01(+0.21%)
Sep 12, 2023 4.345 4.346 4.291 4.309 187,640 -0.05(-1.04%)
Sep 11, 2023 4.418 4.418 4.336 4.354 171,130 -0.06(-1.44%)
Sep 08, 2023 4.409 4.436 4.381 4.418 196,538 +0.00(+0.00%)
Sep 07, 2023 4.409 4.418 4.391 4.418 94,927 +0.01(+0.21%)
Sep 06, 2023 4.436 4.445 4.400 4.409 163,280 -0.05(-1.02%)
Sep 05, 2023 4.445 4.463 4.418 4.454 229,296 +0.02(+0.41%)
Sep 01, 2023 4.409 4.454 4.381 4.436 273,894 +0.05(+1.03%)
Aug 31, 2023 4.400 4.409 4.363 4.391 78,851 -0.02(-0.41%)
Aug 30, 2023 4.400 4.409 4.391 4.409 117,367 +0.03(+0.62%)
Aug 29, 2023 4.345 4.391 4.336 4.381 112,174 +0.03(+0.63%)
Aug 28, 2023 4.336 4.363 4.318 4.354 183,789 +0.05(+1.05%)
Aug 25, 2023 4.309 4.345 4.304 4.309 72,741 +0.00(+0.00%)
Aug 24, 2023 4.354 4.354 4.309 4.309 97,604 -0.05(-1.04%)
Aug 23, 2023 4.336 4.354 4.327 4.354 146,997 +0.04(+1.03%)
Aug 22, 2023 4.328 4.336 4.301 4.310 133,817 +0.00(+0.00%)
Aug 21, 2023 4.346 4.355 4.305 4.310 156,829 -0.02(-0.41%)
Aug 18, 2023 4.274 4.346 4.265 4.328 157,316 +0.06(+1.47%)
Aug 17, 2023 4.373 4.391 4.260 4.265 403,191 -0.15(-3.46%)
Aug 16, 2023 4.516 4.516 4.418 4.418 141,466 -0.12(-2.57%)
Aug 15, 2023 4.552 4.557 4.507 4.534 94,014 -0.02(-0.39%)
Aug 14, 2023 4.552 4.552 4.534 4.552 102,681 +0.01(+0.20%)
Aug 11, 2023 4.516 4.543 4.507 4.543 106,420 +0.04(+1.00%)
Aug 10, 2023 4.507 4.516 4.480 4.498 232,219 +0.00(+0.00%)
Aug 09, 2023 4.489 4.498 4.480 4.498 256,812 +0.02(+0.40%)
Aug 08, 2023 4.471 4.480 4.462 4.480 132,128 +0.02(+0.40%)
Aug 07, 2023 4.453 4.480 4.449 4.462 218,723 +0.02(+0.40%)
Aug 04, 2023 4.427 4.467 4.418 4.444 389,334 +0.04(+0.81%)
Aug 03, 2023 4.400 4.435 4.359 4.409 205,482 -0.01(-0.20%)
Aug 02, 2023 4.444 4.444 4.400 4.418 261,016 -0.04(-0.81%)
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.