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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2021 5.203 5.458 5.191 5.383 1,269,076 +0.19(+3.62%)
Dec 30, 2021 5.127 5.195 5.127 5.195 245,588 +0.05(+1.02%)
Dec 29, 2021 5.165 5.173 5.120 5.143 190,042 -0.02(-0.44%)
Dec 28, 2021 5.188 5.188 5.158 5.165 199,127 -0.01(-0.15%)
Dec 27, 2021 5.120 5.180 5.120 5.173 247,999 +0.05(+1.03%)
Dec 23, 2021 5.097 5.131 5.097 5.120 207,046 +0.03(+0.59%)
Dec 22, 2021 5.037 5.090 4.992 5.090 682,497 +0.07(+1.33%)
Dec 21, 2021 4.986 5.030 4.978 5.023 628,242 +0.04(+0.75%)
Dec 20, 2021 4.993 5.030 4.986 4.986 254,769 -0.05(-1.04%)
Dec 17, 2021 5.030 5.045 5.016 5.038 170,368 -0.01(-0.15%)
Dec 16, 2021 5.083 5.098 5.016 5.045 232,482 -0.03(-0.59%)
Dec 15, 2021 5.090 5.090 5.060 5.075 218,411 -0.02(-0.44%)
Dec 14, 2021 5.083 5.098 5.075 5.098 157,752 +0.02(+0.44%)
Dec 13, 2021 5.083 5.090 5.075 5.075 193,779 -0.02(-0.44%)
Dec 10, 2021 5.105 5.113 5.075 5.098 159,778 +0.02(+0.44%)
Dec 09, 2021 5.113 5.127 5.075 5.075 203,053 -0.03(-0.58%)
Dec 08, 2021 5.150 5.157 5.083 5.105 276,611 -0.02(-0.44%)
Dec 07, 2021 5.127 5.172 5.120 5.127 249,152 +0.02(+0.44%)
Dec 06, 2021 5.090 5.113 5.083 5.105 144,542 +0.01(+0.29%)
Dec 03, 2021 5.172 5.202 5.075 5.090 255,819 -0.07(-1.45%)
Dec 02, 2021 5.202 5.232 5.165 5.165 273,200 -0.05(-1.00%)
Dec 01, 2021 5.269 5.299 5.202 5.217 230,760 -0.01(-0.14%)
Nov 30, 2021 5.247 5.269 5.224 5.224 112,178 -0.05(-0.99%)
Nov 29, 2021 5.254 5.292 5.247 5.277 81,363 +0.01(+0.28%)
Nov 26, 2021 5.277 5.277 5.210 5.262 101,316 -0.03(-0.56%)
Nov 24, 2021 5.247 5.292 5.224 5.292 99,940 +0.04(+0.85%)
Nov 23, 2021 5.284 5.284 5.232 5.247 153,310 -0.03(-0.57%)
Nov 22, 2021 5.336 5.342 5.262 5.277 197,563 -0.05(-0.98%)
Nov 19, 2021 5.374 5.381 5.314 5.329 136,432 -0.03(-0.57%)
Nov 18, 2021 5.374 5.367 5.360 5.360 122,494 +0.00(+0.00%)
Nov 17, 2021 5.397 5.397 5.352 5.360 153,461 -0.04(-0.69%)
Nov 16, 2021 5.374 5.397 5.374 5.397 155,402 +0.02(+0.41%)
Nov 15, 2021 5.411 5.411 5.367 5.374 163,991 -0.03(-0.55%)
Nov 12, 2021 5.404 5.415 5.382 5.404 149,826 +0.01(+0.28%)
Nov 11, 2021 5.397 5.404 5.389 5.389 54,230 -0.01(-0.14%)
Nov 10, 2021 5.389 5.397 210,878 +0.02(+0.41%)
Nov 09, 2021 5.374 5.382 5.360 5.374 154,921 +0.02(+0.42%)
Nov 08, 2021 5.360 5.367 5.345 5.352 237,824 +0.00(+0.00%)
Nov 05, 2021 5.397 5.397 5.352 5.352 365,580 -0.03(-0.55%)
Nov 04, 2021 5.389 5.397 5.374 5.382 181,349 +0.01(+0.14%)
Nov 03, 2021 5.397 5.397 5.374 5.374 201,696 -0.03(-0.55%)
Nov 02, 2021 5.411 5.411 5.389 5.404 140,008 -0.01(-0.14%)
Nov 01, 2021 5.419 5.449 5.389 5.411 206,677 +0.02(+0.41%)
Oct 29, 2021 5.389 5.408 5.382 5.389 180,270 +0.01(+0.14%)
Oct 28, 2021 5.397 5.411 5.382 5.382 130,684 -0.02(-0.41%)
Oct 27, 2021 5.404 5.411 5.397 5.404 114,405 +0.01(+0.28%)
Oct 26, 2021 5.411 5.389 139,703 -0.01(-0.14%)
Oct 25, 2021 5.411 5.449 5.386 5.397 139,749 -0.01(-0.14%)
Oct 22, 2021 5.389 5.404 5.367 5.404 156,100 +0.01(+0.14%)
Oct 21, 2021 5.389 5.404 5.374 5.397 126,076 +0.02(+0.40%)
Oct 20, 2021 5.375 5.379 5.360 5.375 175,531 +0.00(+0.00%)
Oct 19, 2021 5.375 5.375 5.368 5.375 210,963 +0.00(+0.00%)
Oct 18, 2021 5.368 5.379 5.355 5.375 119,750 +0.01(+0.27%)
Oct 15, 2021 5.375 5.386 5.346 5.360 129,102 -0.02(-0.41%)
Oct 14, 2021 5.375 5.412 5.360 5.383 297,206 +0.00(+0.00%)
Oct 13, 2021 5.383 5.383 5.364 5.383 148,591 +0.01(+0.14%)
Oct 12, 2021 5.390 5.397 5.368 5.375 57,630 -0.01(-0.14%)
Oct 11, 2021 5.397 5.412 5.368 5.383 127,369 -0.01(-0.27%)
Oct 08, 2021 5.397 5.405 5.375 5.397 79,435 +0.01(+0.27%)
Oct 07, 2021 5.368 5.397 5.353 5.383 104,141 +0.04(+0.69%)
Oct 06, 2021 5.338 5.353 5.309 5.346 134,169 +0.01(+0.14%)
Oct 05, 2021 5.309 5.346 5.302 5.338 121,976 +0.04(+0.69%)
Oct 04, 2021 5.279 5.331 5.272 5.302 159,492 -0.01(-0.28%)
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.