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 )

4.475 +0.015 (+0.34%)
Streaming Delayed Price Updated: 2:28 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 (%)
Aug 31, 2023 4.400 4.409 4.363 4.391 78,851 -0.02(-0.41%)
Aug 30, 2023 4.400 4.409 4.391 4.409 117,367 +0.03(+0.62%)
Aug 29, 2023 4.345 4.391 4.336 4.381 112,174 +0.03(+0.63%)
Aug 28, 2023 4.336 4.363 4.318 4.354 183,789 +0.05(+1.05%)
Aug 25, 2023 4.309 4.345 4.304 4.309 72,741 +0.00(+0.00%)
Aug 24, 2023 4.354 4.354 4.309 4.309 97,604 -0.05(-1.04%)
Aug 23, 2023 4.336 4.354 4.327 4.354 146,997 +0.04(+1.03%)
Aug 22, 2023 4.328 4.336 4.301 4.310 133,817 +0.00(+0.00%)
Aug 21, 2023 4.346 4.355 4.305 4.310 156,829 -0.02(-0.41%)
Aug 18, 2023 4.274 4.346 4.265 4.328 157,316 +0.06(+1.47%)
Aug 17, 2023 4.373 4.391 4.260 4.265 403,191 -0.15(-3.46%)
Aug 16, 2023 4.516 4.516 4.418 4.418 141,466 -0.12(-2.57%)
Aug 15, 2023 4.552 4.557 4.507 4.534 94,014 -0.02(-0.39%)
Aug 14, 2023 4.552 4.552 4.534 4.552 102,681 +0.01(+0.20%)
Aug 11, 2023 4.516 4.543 4.507 4.543 106,420 +0.04(+1.00%)
Aug 10, 2023 4.507 4.516 4.480 4.498 232,219 +0.00(+0.00%)
Aug 09, 2023 4.489 4.498 4.480 4.498 256,812 +0.02(+0.40%)
Aug 08, 2023 4.471 4.480 4.462 4.480 132,128 +0.02(+0.40%)
Aug 07, 2023 4.453 4.480 4.449 4.462 218,723 +0.02(+0.40%)
Aug 04, 2023 4.427 4.467 4.418 4.444 389,334 +0.04(+0.81%)
Aug 03, 2023 4.400 4.435 4.359 4.409 205,482 -0.01(-0.20%)
Aug 02, 2023 4.444 4.444 4.400 4.418 261,016 -0.04(-0.81%)
Aug 01, 2023 4.435 4.471 4.400 4.453 255,566 +0.03(+0.61%)
Jul 31, 2023 4.427 4.444 4.426 4.427 202,809 +0.01(+0.20%)
Jul 28, 2023 4.427 4.427 4.400 4.418 157,322 +0.03(+0.61%)
Jul 27, 2023 4.364 4.391 4.355 4.391 156,912 +0.02(+0.41%)
Jul 26, 2023 4.382 4.386 4.355 4.373 127,715 +0.00(+0.00%)
Jul 25, 2023 4.337 4.373 4.328 4.373 119,642 +0.04(+0.83%)
Jul 24, 2023 4.355 4.373 4.319 4.337 276,712 -0.03(-0.62%)
Jul 21, 2023 4.418 4.418 4.355 4.364 134,624 -0.04(-0.84%)
Jul 20, 2023 4.400 4.409 4.365 4.400 111,997 -0.01(-0.20%)
Jul 19, 2023 4.409 4.409 4.392 4.409 101,017 +0.02(+0.40%)
Jul 18, 2023 4.409 4.409 4.383 4.392 175,640 -0.01(-0.20%)
Jul 17, 2023 4.400 4.409 4.392 4.400 100,263 +0.01(+0.20%)
Jul 14, 2023 4.400 4.409 4.374 4.392 134,712 +0.00(+0.10%)
Jul 13, 2023 4.400 4.400 4.383 4.387 88,237 +0.01(+0.30%)
Jul 12, 2023 4.392 4.392 4.356 4.374 169,144 +0.00(+0.00%)
Jul 11, 2023 4.347 4.374 4.329 4.374 145,919 +0.04(+1.03%)
Jul 10, 2023 4.294 4.347 4.294 4.329 155,119 +0.02(+0.41%)
Jul 07, 2023 4.303 4.334 4.294 4.312 156,040 +0.00(+0.00%)
Jul 06, 2023 4.329 4.330 4.280 4.312 172,397 -0.04(-1.02%)
Jul 05, 2023 4.347 4.374 4.347 4.356 123,729 +0.01(+0.31%)
Jul 03, 2023 4.338 4.374 4.338 4.343 166,868 +0.00(+0.10%)
Jun 30, 2023 4.338 4.338 4.312 4.338 82,987 +0.02(+0.41%)
Jun 29, 2023 4.329 4.334 4.312 4.320 106,245 -0.01(-0.21%)
Jun 28, 2023 4.294 4.338 4.267 4.329 155,301 +0.04(+0.83%)
Jun 27, 2023 4.294 4.294 4.267 4.294 87,314 +0.02(+0.42%)
Jun 26, 2023 4.249 4.303 4.249 4.276 165,584 +0.01(+0.21%)
Jun 23, 2023 4.285 4.303 4.258 4.267 146,082 -0.02(-0.41%)
Jun 22, 2023 4.294 4.319 4.285 4.285 137,683 -0.04(-0.84%)
Jun 21, 2023 4.321 4.339 4.304 4.321 185,555 -0.02(-0.41%)
Jun 20, 2023 4.321 4.339 4.321 4.339 105,496 +0.02(+0.41%)
Jun 16, 2023 4.339 4.357 4.321 4.321 139,739 +0.00(+0.00%)
Jun 15, 2023 4.321 4.339 4.304 4.321 95,134 +0.02(+0.41%)
Jun 14, 2023 4.277 4.324 4.269 4.304 115,931 +0.04(+0.82%)
Jun 13, 2023 4.260 4.269 4.242 4.269 167,221 +0.01(+0.21%)
Jun 12, 2023 4.269 4.269 4.242 4.260 118,479 +0.00(+0.00%)
Jun 09, 2023 4.269 4.271 4.252 4.260 63,235 -0.01(-0.21%)
Jun 08, 2023 4.260 4.269 4.251 4.269 63,640 +0.02(+0.52%)
Jun 07, 2023 4.207 4.255 4.207 4.247 113,519 +0.03(+0.73%)
Jun 06, 2023 4.207 4.225 4.189 4.216 125,604 +0.04(+1.05%)
Jun 05, 2023 4.128 4.172 4.119 4.172 165,572 +0.03(+0.64%)
Jun 02, 2023 4.084 4.162 4.066 4.145 295,341 +0.08(+1.95%)
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.