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 (%)
Feb 28, 2023 4.600 4.613 4.543 4.574 178,843 +0.00(+0.00%)
Feb 27, 2023 4.557 4.625 4.540 4.574 203,824 +0.04(+0.94%)
Feb 24, 2023 4.514 4.540 4.497 4.531 226,786 -0.01(-0.19%)
Feb 23, 2023 4.523 4.557 4.506 4.540 190,384 +0.05(+1.14%)
Feb 22, 2023 4.472 4.523 4.438 4.489 279,890 -0.01(-0.19%)
Feb 21, 2023 4.591 4.604 4.472 4.497 214,228 -0.12(-2.59%)
Feb 17, 2023 4.608 4.651 4.600 4.617 204,328 -0.01(-0.20%)
Feb 16, 2023 4.652 4.694 4.626 4.626 160,133 -0.06(-1.26%)
Feb 15, 2023 4.677 4.702 4.652 4.685 132,151 -0.02(-0.36%)
Feb 14, 2023 4.711 4.728 4.668 4.702 136,951 -0.03(-0.71%)
Feb 13, 2023 4.694 4.736 4.685 4.736 115,104 +0.03(+0.54%)
Feb 10, 2023 4.702 4.719 4.668 4.711 118,951 -0.01(-0.18%)
Feb 09, 2023 4.770 4.778 4.711 4.719 102,462 -0.03(-0.71%)
Feb 08, 2023 4.778 4.787 4.702 4.753 136,947 -0.02(-0.35%)
Feb 07, 2023 4.719 4.770 4.702 4.770 195,803 +0.03(+0.71%)
Feb 06, 2023 4.787 4.795 4.719 4.736 119,818 -0.08(-1.58%)
Feb 03, 2023 4.770 4.829 4.763 4.812 180,781 +0.00(+0.00%)
Feb 02, 2023 4.762 4.812 4.762 4.812 266,400 +0.08(+1.79%)
Feb 01, 2023 4.677 4.728 4.660 4.728 316,064 +0.07(+1.45%)
Jan 31, 2023 4.677 4.677 4.618 4.660 182,845 +0.01(+0.18%)
Jan 30, 2023 4.685 4.698 4.652 4.652 140,020 -0.03(-0.72%)
Jan 27, 2023 4.685 4.685 4.639 4.685 130,407 +0.01(+0.18%)
Jan 26, 2023 4.685 4.694 4.643 4.677 119,854 +0.03(+0.73%)
Jan 25, 2023 4.635 4.668 4.592 4.643 147,431 +0.01(+0.18%)
Jan 24, 2023 4.635 4.660 4.592 4.635 245,688 -0.02(-0.36%)
Jan 23, 2023 4.652 4.661 4.609 4.652 229,802 +0.02(+0.35%)
Jan 20, 2023 4.669 4.669 4.636 4.636 235,112 +0.00(+0.00%)
Jan 19, 2023 4.627 4.661 4.610 4.636 124,229 +0.00(+0.00%)
Jan 18, 2023 4.636 4.652 4.594 4.636 342,849 +0.04(+0.91%)
Jan 17, 2023 4.602 4.619 4.560 4.594 328,923 -0.03(-0.54%)
Jan 13, 2023 4.577 4.635 4.543 4.619 240,948 +0.04(+0.92%)
Jan 12, 2023 4.552 4.594 4.493 4.577 312,203 +0.05(+1.11%)
Jan 11, 2023 4.485 4.551 4.468 4.527 163,242 +0.06(+1.31%)
Jan 10, 2023 4.434 4.485 4.401 4.468 226,419 +0.05(+1.14%)
Jan 09, 2023 4.401 4.443 4.392 4.418 136,386 +0.04(+0.86%)
Jan 06, 2023 4.300 4.401 4.292 4.380 183,627 +0.10(+2.25%)
Jan 05, 2023 4.292 4.309 4.233 4.283 234,980 -0.02(-0.39%)
Jan 04, 2023 4.258 4.309 4.250 4.300 165,819 +0.08(+1.79%)
Jan 03, 2023 4.149 4.239 4.124 4.225 367,504 +0.17(+4.13%)
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%)
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.