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 )

4.510 +0.050 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2022 4.600 4.662 4.593 4.631 733,280 +0.05(+1.01%)
Mar 30, 2022 4.623 4.639 4.577 4.585 332,523 -0.03(-0.67%)
Mar 29, 2022 4.546 4.639 4.546 4.616 1,053,802 +0.03(+0.67%)
Mar 28, 2022 4.577 4.593 4.554 4.585 181,800 -0.01(-0.17%)
Mar 25, 2022 4.616 4.623 4.562 4.593 230,917 -0.03(-0.58%)
Mar 24, 2022 4.631 4.646 4.600 4.620 178,230 -0.01(-0.25%)
Mar 23, 2022 4.685 4.700 4.623 4.631 346,203 -0.05(-1.00%)
Mar 22, 2022 4.663 4.701 4.625 4.678 251,491 +0.03(+0.66%)
Mar 21, 2022 4.701 4.747 4.640 4.647 213,461 -0.04(-0.81%)
Mar 18, 2022 4.670 4.716 4.663 4.686 173,034 +0.02(+0.33%)
Mar 17, 2022 4.617 4.670 4.602 4.670 335,927 +0.07(+1.49%)
Mar 16, 2022 4.586 4.617 4.525 4.602 409,282 +0.07(+1.52%)
Mar 15, 2022 4.472 4.533 4.464 4.533 286,075 +0.03(+0.68%)
Mar 14, 2022 4.670 4.684 4.487 4.502 469,369 -0.15(-3.28%)
Mar 11, 2022 4.701 4.716 4.617 4.655 178,796 -0.02(-0.33%)
Mar 10, 2022 4.739 4.739 4.670 4.670 171,808 -0.07(-1.45%)
Mar 09, 2022 4.754 4.762 4.731 4.739 87,830 +0.05(+0.98%)
Mar 08, 2022 4.731 4.751 4.693 4.693 266,592 -0.05(-1.13%)
Mar 07, 2022 4.838 4.838 4.731 4.747 205,622 -0.08(-1.74%)
Mar 04, 2022 4.884 4.884 4.827 4.831 97,450 -0.05(-0.94%)
Mar 03, 2022 4.915 4.922 4.869 4.876 110,810 -0.02(-0.47%)
Mar 02, 2022 4.892 4.922 4.880 4.899 165,954 +0.02(+0.47%)
Mar 01, 2022 4.915 4.915 4.838 4.876 252,389 +0.02(+0.31%)
Feb 28, 2022 4.854 4.892 4.785 4.861 160,140 +0.00(+0.00%)
Feb 25, 2022 4.731 4.876 4.815 4.861 273,860 +0.13(+2.74%)
Feb 24, 2022 4.693 4.731 4.632 4.731 271,653 -0.01(-0.16%)
Feb 23, 2022 4.770 4.815 4.731 4.739 283,696 +0.00(+0.00%)
Feb 22, 2022 4.815 4.815 4.739 4.739 209,753 -0.11(-2.20%)
Feb 18, 2022 4.846 0 +0.01(+0.16%)
Feb 17, 2022 4.869 4.884 4.823 4.838 142,552 -0.02(-0.33%)
Feb 16, 2022 4.847 4.877 4.816 4.854 241,737 +0.02(+0.31%)
Feb 15, 2022 4.832 4.877 4.824 4.839 314,091 +0.07(+1.43%)
Feb 14, 2022 4.816 4.847 4.733 4.771 408,186 -0.06(-1.25%)
Feb 11, 2022 4.930 4.953 4.794 4.832 405,956 -0.08(-1.69%)
Feb 10, 2022 4.953 4.983 4.900 4.915 271,483 -0.05(-1.07%)
Feb 09, 2022 4.975 4.983 4.960 4.968 244,283 +0.01(+0.15%)
Feb 08, 2022 4.960 4.983 4.930 4.960 326,946 -0.01(-0.15%)
Feb 07, 2022 4.960 4.998 4.930 4.968 226,097 +0.01(+0.15%)
Feb 04, 2022 4.922 4.983 4.922 4.960 281,817 +0.03(+0.61%)
Feb 03, 2022 5.006 4.930 4.930 321,793 -0.09(-1.81%)
Feb 02, 2022 5.119 5.139 5.021 5.021 354,220 -0.10(-1.92%)
Feb 01, 2022 5.089 5.127 5.028 5.119 358,249 +0.05(+0.90%)
Jan 31, 2022 4.960 5.081 5.074 275,020 +0.11(+2.29%)
Jan 28, 2022 4.922 4.983 4.869 4.960 169,833 +0.05(+1.08%)
Jan 27, 2022 4.900 4.938 4.892 4.907 186,507 +0.01(+0.15%)
Jan 26, 2022 4.869 4.930 4.869 4.900 156,600 +0.03(+0.62%)
Jan 25, 2022 4.771 4.877 4.748 4.869 272,526 +0.06(+1.26%)
Jan 24, 2022 4.922 4.930 4.680 4.809 771,013 -0.14(-2.91%)
Jan 21, 2022 5.097 5.112 4.945 4.953 533,029 -0.15(-2.98%)
Jan 20, 2022 5.165 5.221 5.105 5.105 339,485 -0.05(-0.88%)
Jan 19, 2022 5.165 5.173 5.120 5.150 328,533 +0.03(+0.59%)
Jan 18, 2022 5.075 5.150 5.060 5.120 606,762 +0.06(+1.19%)
Jan 14, 2022 5.060 0 -0.05(-1.03%)
Jan 13, 2022 5.143 5.158 5.097 5.112 237,187 -0.01(-0.15%)
Jan 12, 2022 5.135 5.150 5.112 5.120 229,954 -0.02(-0.44%)
Jan 11, 2022 5.165 5.203 5.127 5.143 186,510 -0.02(-0.44%)
Jan 10, 2022 5.188 5.195 5.120 5.165 256,008 -0.03(-0.58%)
Jan 07, 2022 5.180 5.225 5.180 5.195 128,422 +0.01(+0.14%)
Jan 06, 2022 5.188 5.278 5.184 5.188 275,326 -0.05(-0.86%)
Jan 05, 2022 5.308 5.337 5.233 5.233 181,919 -0.10(-1.83%)
Jan 04, 2022 5.308 5.361 5.308 5.330 237,034 +0.02(+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.