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 )

4.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 30, 2022 4.242 4.267 4.057 4.057 1,295,170 -0.18(-4.16%)
Dec 29, 2022 4.166 4.242 4.149 4.233 570,600 +0.10(+2.43%)
Dec 28, 2022 4.216 4.225 4.116 4.133 437,053 -0.06(-1.40%)
Dec 27, 2022 4.242 4.270 4.191 4.191 389,301 -0.08(-1.77%)
Dec 23, 2022 4.258 4.275 4.242 4.267 200,136 +0.02(+0.39%)
Dec 22, 2022 4.334 4.334 4.233 4.250 222,474 -0.10(-2.31%)
Dec 21, 2022 4.342 4.401 4.324 4.351 218,933 +0.02(+0.37%)
Dec 20, 2022 4.243 4.384 4.235 4.335 276,581 +0.09(+2.15%)
Dec 19, 2022 4.252 4.293 4.206 4.243 236,792 -0.02(-0.58%)
Dec 16, 2022 4.335 4.339 4.243 4.268 223,658 -0.07(-1.72%)
Dec 15, 2022 4.343 4.368 4.309 4.343 157,575 +0.00(+0.00%)
Dec 14, 2022 4.368 4.400 4.335 4.343 245,725 -0.02(-0.38%)
Dec 13, 2022 4.376 4.384 4.343 4.359 286,575 +0.07(+1.55%)
Dec 12, 2022 4.252 4.293 4.227 4.293 326,061 +0.07(+1.57%)
Dec 09, 2022 4.268 4.301 4.227 4.227 366,347 -0.09(-2.12%)
Dec 08, 2022 4.335 4.351 4.293 4.318 262,560 -0.01(-0.19%)
Dec 07, 2022 4.343 4.343 4.293 4.326 145,969 -0.02(-0.38%)
Dec 06, 2022 4.293 4.343 4.285 4.343 422,369 +0.07(+1.75%)
Dec 05, 2022 4.343 4.343 4.243 4.268 174,671 -0.08(-1.91%)
Dec 02, 2022 4.343 4.384 4.335 4.351 212,950 -0.03(-0.76%)
Dec 01, 2022 4.384 4.443 4.335 4.384 484,517 +0.04(+0.96%)
Nov 30, 2022 4.252 4.368 4.251 4.343 299,524 +0.12(+2.75%)
Nov 29, 2022 4.160 4.260 4.160 4.227 347,238 +0.04(+0.99%)
Nov 28, 2022 4.243 4.260 4.169 4.185 299,718 -0.07(-1.56%)
Nov 25, 2022 4.268 4.268 4.202 4.252 109,233 -0.02(-0.39%)
Nov 23, 2022 4.368 4.368 4.235 4.268 275,102 -0.10(-2.28%)
Nov 22, 2022 4.227 4.384 4.202 4.368 279,422 +0.16(+3.75%)
Nov 21, 2022 4.193 4.218 4.152 4.210 225,690 +0.03(+0.78%)
Nov 18, 2022 4.120 4.189 4.091 4.178 614,645 +0.08(+2.01%)
Nov 17, 2022 4.021 4.128 4.021 4.095 504,719 +0.06(+1.43%)
Nov 16, 2022 4.013 4.087 4.005 4.038 393,332 +0.03(+0.82%)
Nov 15, 2022 3.980 4.013 3.947 4.005 182,899 +0.11(+2.74%)
Nov 14, 2022 3.956 3.972 3.873 3.898 264,475 -0.05(-1.25%)
Nov 11, 2022 3.956 3.964 3.923 3.947 181,463 +0.02(+0.42%)
Nov 10, 2022 3.931 3.946 3.902 3.931 358,724 +0.11(+2.80%)
Nov 09, 2022 3.873 3.873 3.816 3.824 233,510 -0.05(-1.27%)
Nov 08, 2022 3.865 3.890 3.857 3.873 218,718 +0.02(+0.43%)
Nov 07, 2022 3.840 3.882 3.824 3.857 326,259 +0.05(+1.30%)
Nov 04, 2022 3.816 3.832 3.791 3.808 193,088 +0.03(+0.87%)
Nov 03, 2022 3.816 3.839 3.758 3.775 202,380 -0.07(-1.71%)
Nov 02, 2022 3.873 3.873 3.824 3.840 295,839 -0.01(-0.21%)
Nov 01, 2022 3.816 3.857 3.758 3.849 352,406 +0.10(+2.63%)
Oct 31, 2022 3.750 3.771 3.701 3.750 196,947 +0.00(+0.00%)
Oct 28, 2022 3.684 3.758 3.680 3.750 249,450 +0.08(+2.24%)
Oct 27, 2022 3.684 3.692 3.651 3.668 199,934 +0.00(+0.00%)
Oct 26, 2022 3.651 3.668 3.643 3.668 412,441 +0.02(+0.45%)
Oct 25, 2022 3.643 3.651 3.635 3.651 216,176 +0.03(+0.91%)
Oct 24, 2022 3.627 3.631 3.577 3.618 315,598 +0.01(+0.23%)
Oct 21, 2022 3.577 3.610 3.561 3.610 300,344 +0.01(+0.21%)
Oct 20, 2022 3.627 3.627 3.566 3.603 355,497 -0.02(-0.45%)
Oct 19, 2022 3.627 3.627 3.587 3.619 107,026 -0.01(-0.22%)
Oct 18, 2022 3.587 3.635 3.578 3.627 283,135 +0.11(+3.00%)
Oct 17, 2022 3.505 3.554 3.497 3.521 277,203 +0.07(+2.12%)
Oct 14, 2022 3.505 3.513 3.448 3.448 206,473 -0.04(-1.17%)
Oct 13, 2022 3.399 3.497 3.367 3.489 238,908 +0.01(+0.23%)
Oct 12, 2022 3.521 3.562 3.448 3.481 445,776 -0.07(-1.83%)
Oct 11, 2022 3.554 3.562 3.522 3.546 247,353 +0.01(+0.23%)
Oct 10, 2022 3.603 3.603 3.521 3.538 147,804 -0.05(-1.36%)
Oct 07, 2022 3.587 3.627 3.578 3.587 234,745 -0.04(-1.12%)
Oct 06, 2022 3.741 3.741 3.619 3.627 226,093 -0.11(-3.04%)
Oct 05, 2022 3.782 3.782 3.741 3.741 165,506 -0.06(-1.50%)
Oct 04, 2022 3.725 3.806 3.717 3.798 285,110 +0.14(+3.78%)
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.