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 )

4.490 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.450 4.510 4.443 4.480 757,992 +0.04(+1.01%)
Mar 30, 2022 4.473 4.488 4.428 4.435 343,729 -0.03(-0.67%)
Mar 29, 2022 4.398 4.487 4.398 4.465 1,089,316 +0.03(+0.67%)
Mar 28, 2022 4.428 4.443 4.406 4.435 187,926 -0.01(-0.17%)
Mar 25, 2022 4.465 4.473 4.413 4.443 238,699 -0.03(-0.58%)
Mar 24, 2022 4.480 4.495 4.450 4.469 184,237 -0.01(-0.25%)
Mar 23, 2022 4.532 4.547 4.473 4.480 357,870 -0.05(-1.00%)
Mar 22, 2022 4.511 4.548 4.474 4.525 259,967 +0.03(+0.66%)
Mar 21, 2022 4.548 4.592 4.489 4.496 220,655 -0.04(-0.81%)
Mar 18, 2022 4.518 4.562 4.511 4.533 178,866 +0.01(+0.33%)
Mar 17, 2022 4.466 4.518 4.452 4.518 347,248 +0.07(+1.49%)
Mar 16, 2022 4.437 4.466 4.378 4.452 423,076 +0.07(+1.52%)
Mar 15, 2022 4.326 4.385 4.319 4.385 295,716 +0.03(+0.68%)
Mar 14, 2022 4.518 4.532 4.341 4.356 485,187 -0.15(-3.28%)
Mar 11, 2022 4.548 4.562 4.466 4.503 184,822 -0.01(-0.33%)
Mar 10, 2022 4.585 4.585 4.518 4.518 177,598 -0.07(-1.45%)
Mar 09, 2022 4.599 4.607 4.577 4.585 90,790 +0.04(+0.98%)
Mar 08, 2022 4.577 4.596 4.540 4.540 275,577 -0.05(-1.13%)
Mar 07, 2022 4.681 4.681 4.577 4.592 212,552 -0.08(-1.74%)
Mar 04, 2022 4.725 4.725 4.669 4.673 100,734 -0.04(-0.94%)
Mar 03, 2022 4.754 4.762 4.710 4.717 114,545 -0.02(-0.47%)
Mar 02, 2022 4.732 4.762 4.721 4.740 171,547 +0.02(+0.47%)
Mar 01, 2022 4.754 4.754 4.681 4.717 260,895 +0.01(+0.31%)
Feb 28, 2022 4.695 4.732 4.629 4.703 165,537 +0.00(+0.00%)
Feb 25, 2022 4.577 4.717 4.658 4.703 283,089 +0.13(+2.74%)
Feb 24, 2022 4.540 4.577 4.481 4.577 280,808 -0.01(-0.16%)
Feb 23, 2022 4.614 4.658 4.577 4.585 293,256 +0.00(+0.00%)
Feb 22, 2022 4.658 4.658 4.585 4.585 216,822 -0.10(-2.20%)
Feb 18, 2022 4.688 0 +0.01(+0.16%)
Feb 17, 2022 4.710 4.725 4.666 4.681 147,356 -0.02(-0.33%)
Feb 16, 2022 4.689 4.718 4.659 4.696 249,884 +0.01(+0.31%)
Feb 15, 2022 4.674 4.718 4.667 4.681 324,676 +0.07(+1.43%)
Feb 14, 2022 4.659 4.689 4.579 4.615 421,942 -0.06(-1.25%)
Feb 11, 2022 4.769 4.791 4.637 4.674 419,637 -0.08(-1.69%)
Feb 10, 2022 4.791 4.821 4.740 4.755 280,632 -0.05(-1.07%)
Feb 09, 2022 4.813 4.821 4.799 4.806 252,516 +0.01(+0.15%)
Feb 08, 2022 4.799 4.821 4.769 4.799 337,964 -0.01(-0.15%)
Feb 07, 2022 4.799 4.835 4.769 4.806 233,717 +0.01(+0.15%)
Feb 04, 2022 4.762 4.821 4.762 4.799 291,314 +0.03(+0.61%)
Feb 03, 2022 4.843 4.769 4.769 332,638 -0.09(-1.81%)
Feb 02, 2022 4.952 4.972 4.857 4.857 366,158 -0.10(-1.92%)
Feb 01, 2022 4.923 4.960 4.865 4.952 370,322 +0.04(+0.90%)
Jan 31, 2022 4.799 4.916 4.908 284,289 +0.11(+2.29%)
Jan 28, 2022 4.762 4.821 4.711 4.799 175,556 +0.05(+1.08%)
Jan 27, 2022 4.740 4.777 4.733 4.747 192,792 +0.01(+0.15%)
Jan 26, 2022 4.711 4.769 4.711 4.740 161,878 +0.03(+0.62%)
Jan 25, 2022 4.615 4.718 4.593 4.711 281,710 +0.06(+1.26%)
Jan 24, 2022 4.762 4.769 4.528 4.652 796,996 -0.14(-2.91%)
Jan 21, 2022 4.930 4.945 4.784 4.791 550,992 -0.15(-2.98%)
Jan 20, 2022 4.997 5.051 4.939 4.939 350,926 -0.04(-0.88%)
Jan 19, 2022 4.997 5.004 4.953 4.982 339,605 +0.03(+0.59%)
Jan 18, 2022 4.909 4.982 4.895 4.953 627,210 +0.06(+1.19%)
Jan 14, 2022 4.895 0 -0.05(-1.03%)
Jan 13, 2022 4.975 4.989 4.931 4.946 245,180 -0.01(-0.15%)
Jan 12, 2022 4.968 4.982 4.946 4.953 237,704 -0.02(-0.44%)
Jan 11, 2022 4.997 5.033 4.960 4.975 192,795 -0.02(-0.44%)
Jan 10, 2022 5.019 5.026 4.953 4.997 264,635 -0.03(-0.58%)
Jan 07, 2022 5.011 5.055 5.011 5.026 132,750 +0.01(+0.14%)
Jan 06, 2022 5.019 5.106 5.015 5.019 284,605 -0.04(-0.86%)
Jan 05, 2022 5.135 5.163 5.062 5.062 188,050 -0.09(-1.83%)
Jan 04, 2022 5.135 5.186 5.135 5.157 245,022 +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.