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 (%)
Apr 28, 2023 4.170 4.213 4.161 4.170 181,734 +0.00(+0.00%)
Apr 27, 2023 4.222 4.240 4.170 4.170 174,718 -0.05(-1.24%)
Apr 26, 2023 4.179 4.222 4.179 4.222 92,764 +0.04(+1.04%)
Apr 25, 2023 4.205 4.214 4.170 4.179 105,516 -0.06(-1.44%)
Apr 24, 2023 4.205 4.266 4.205 4.240 91,390 +0.03(+0.83%)
Apr 21, 2023 4.222 4.239 4.187 4.205 76,186 -0.03(-0.82%)
Apr 20, 2023 4.248 4.266 4.222 4.240 141,397 -0.01(-0.23%)
Apr 19, 2023 4.206 4.275 4.202 4.249 140,322 +0.00(+0.00%)
Apr 18, 2023 4.258 4.266 4.224 4.249 117,611 +0.00(+0.10%)
Apr 17, 2023 4.292 4.306 4.241 4.245 101,662 -0.02(-0.50%)
Apr 14, 2023 4.275 4.292 4.223 4.266 102,304 -0.03(-0.60%)
Apr 13, 2023 4.241 4.301 4.237 4.292 127,612 +0.04(+1.01%)
Apr 12, 2023 4.249 4.274 4.241 4.249 79,839 +0.04(+1.02%)
Apr 11, 2023 4.163 4.249 4.163 4.206 81,635 +0.03(+0.62%)
Apr 10, 2023 4.137 4.189 4.129 4.180 139,198 +0.03(+0.83%)
Apr 06, 2023 4.172 4.180 4.133 4.146 206,974 -0.03(-0.62%)
Apr 05, 2023 4.172 4.180 4.120 4.172 143,889 -0.01(-0.21%)
Apr 04, 2023 4.215 4.241 4.163 4.180 169,831 -0.04(-1.02%)
Apr 03, 2023 4.223 4.292 4.189 4.223 242,804 +0.03(+0.82%)
Mar 31, 2023 4.172 4.223 4.154 4.189 445,180 +0.03(+0.62%)
Mar 30, 2023 4.189 4.215 4.154 4.163 205,943 -0.03(-0.62%)
Mar 29, 2023 4.163 4.198 4.146 4.189 189,583 +0.03(+0.62%)
Mar 28, 2023 4.129 4.180 4.115 4.163 117,469 +0.02(+0.42%)
Mar 27, 2023 4.103 4.180 4.060 4.146 250,143 +0.06(+1.48%)
Mar 24, 2023 4.103 4.163 4.038 4.085 274,803 -0.03(-0.84%)
Mar 23, 2023 4.223 4.249 4.120 4.120 292,708 -0.10(-2.47%)
Mar 22, 2023 4.352 4.361 4.224 4.224 138,892 -0.13(-2.94%)
Mar 21, 2023 4.275 4.421 4.258 4.352 254,728 +0.09(+2.00%)
Mar 20, 2023 4.250 4.284 4.216 4.267 213,528 +0.00(+0.00%)
Mar 17, 2023 4.293 4.310 4.233 4.267 182,567 -0.05(-1.19%)
Mar 16, 2023 4.284 4.344 4.216 4.318 163,254 +0.01(+0.20%)
Mar 15, 2023 4.344 4.344 4.275 4.310 233,648 -0.08(-1.75%)
Mar 14, 2023 4.421 4.429 4.327 4.386 415,130 +0.01(+0.19%)
Mar 13, 2023 4.378 4.421 4.301 4.378 240,018 -0.03(-0.77%)
Mar 10, 2023 4.386 4.421 4.369 4.412 373,810 +0.04(+0.98%)
Mar 09, 2023 4.463 4.474 4.369 4.369 168,247 -0.09(-2.10%)
Mar 08, 2023 4.489 4.506 4.446 4.463 142,323 -0.04(-0.95%)
Mar 07, 2023 4.523 4.540 4.497 4.506 191,288 -0.03(-0.75%)
Mar 06, 2023 4.566 4.574 4.531 4.540 278,480 +0.00(+0.00%)
Mar 03, 2023 4.523 4.566 4.523 4.540 152,147 +0.02(+0.38%)
Mar 02, 2023 4.549 4.566 4.506 4.523 130,798 -0.07(-1.49%)
Mar 01, 2023 4.591 4.622 4.557 4.591 409,219 +0.02(+0.37%)
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%)
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.