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 )

4.480 +0.070 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 29, 2022 4.198 4.221 4.167 4.221 352,115 +0.02(+0.37%)
Apr 28, 2022 4.229 4.245 4.190 4.206 336,349 -0.03(-0.74%)
Apr 27, 2022 4.260 4.276 4.190 4.237 389,714 -0.01(-0.18%)
Apr 26, 2022 4.268 4.284 4.237 4.245 385,293 -0.03(-0.73%)
Apr 25, 2022 4.229 4.300 4.096 4.276 618,357 +0.00(+0.00%)
Apr 22, 2022 4.378 4.378 4.245 4.276 574,042 -0.10(-2.33%)
Apr 21, 2022 4.417 4.417 4.350 4.378 592,913 -0.00(-0.02%)
Apr 20, 2022 4.457 4.457 4.356 4.379 779,994 -0.04(-0.88%)
Apr 19, 2022 4.379 4.441 4.346 4.418 481,474 +0.08(+1.79%)
Apr 18, 2022 4.348 4.394 4.332 4.340 538,308 -0.01(-0.18%)
Apr 14, 2022 4.410 4.425 4.348 4.348 256,543 -0.05(-1.06%)
Apr 13, 2022 4.457 4.457 4.394 4.394 446,282 -0.10(-2.25%)
Apr 12, 2022 4.449 4.496 4.433 4.496 268,464 +0.09(+1.94%)
Apr 11, 2022 4.379 4.441 4.371 4.410 405,263 -0.01(-0.18%)
Apr 08, 2022 4.402 4.441 4.402 4.418 339,513 +0.02(+0.35%)
Apr 07, 2022 4.511 4.511 4.402 4.402 825,677 -0.23(-5.03%)
Apr 06, 2022 4.659 4.667 4.573 4.636 877,981 -0.03(-0.67%)
Apr 05, 2022 4.814 4.826 4.659 4.667 496,290 -0.16(-3.23%)
Apr 04, 2022 4.807 4.830 4.785 4.822 846,777 +0.05(+0.98%)
Apr 01, 2022 4.729 4.791 4.709 4.776 467,907 +0.09(+1.99%)
Mar 31, 2022 4.651 4.713 4.643 4.682 725,259 +0.05(+1.01%)
Mar 30, 2022 4.674 4.690 4.628 4.636 328,886 -0.03(-0.67%)
Mar 29, 2022 4.597 4.690 4.597 4.667 1,042,276 +0.03(+0.67%)
Mar 28, 2022 4.628 4.643 4.604 4.636 179,811 -0.01(-0.17%)
Mar 25, 2022 4.667 4.674 4.612 4.643 228,391 -0.03(-0.58%)
Mar 24, 2022 4.682 4.698 4.651 4.671 176,281 -0.01(-0.25%)
Mar 23, 2022 4.737 4.752 4.674 4.682 342,416 -0.05(-1.00%)
Mar 22, 2022 4.714 4.753 4.676 4.730 248,741 +0.03(+0.66%)
Mar 21, 2022 4.753 4.799 4.691 4.699 211,127 -0.04(-0.81%)
Mar 18, 2022 4.722 4.768 4.715 4.737 171,142 +0.02(+0.33%)
Mar 17, 2022 4.668 4.722 4.653 4.722 332,252 +0.07(+1.49%)
Mar 16, 2022 4.637 4.668 4.575 4.653 404,806 +0.07(+1.52%)
Mar 15, 2022 4.521 4.583 4.514 4.583 282,946 +0.03(+0.68%)
Mar 14, 2022 4.722 4.736 4.537 4.552 464,236 -0.15(-3.28%)
Mar 11, 2022 4.753 4.768 4.668 4.707 176,841 -0.02(-0.33%)
Mar 10, 2022 4.791 4.791 4.722 4.722 169,929 -0.07(-1.45%)
Mar 09, 2022 4.807 4.815 4.784 4.791 86,869 +0.05(+0.98%)
Mar 08, 2022 4.784 4.803 4.745 4.745 263,677 -0.05(-1.13%)
Mar 07, 2022 4.892 4.892 4.784 4.799 203,373 -0.08(-1.74%)
Mar 04, 2022 4.938 4.938 4.880 4.884 96,384 -0.05(-0.94%)
Mar 03, 2022 4.969 4.977 4.923 4.930 109,598 -0.02(-0.47%)
Mar 02, 2022 4.946 4.977 4.934 4.953 164,139 +0.02(+0.47%)
Mar 01, 2022 4.969 4.969 4.892 4.930 249,629 +0.02(+0.31%)
Feb 28, 2022 4.907 4.946 4.838 4.915 158,389 +0.00(+0.00%)
Feb 25, 2022 4.784 4.930 4.869 4.915 270,865 +0.13(+2.74%)
Feb 24, 2022 4.745 4.784 4.683 4.784 268,682 -0.01(-0.16%)
Feb 23, 2022 4.822 4.869 4.784 4.791 280,593 +0.00(+0.00%)
Feb 22, 2022 4.869 4.869 4.791 4.791 207,459 -0.11(-2.20%)
Feb 18, 2022 4.899 0 +0.01(+0.16%)
Feb 17, 2022 4.923 4.938 4.876 4.892 140,993 -0.02(-0.33%)
Feb 16, 2022 4.900 4.931 4.870 4.908 239,093 +0.02(+0.31%)
Feb 15, 2022 4.885 4.931 4.877 4.893 310,655 +0.07(+1.43%)
Feb 14, 2022 4.870 4.900 4.785 4.824 403,722 -0.06(-1.25%)
Feb 11, 2022 4.985 5.007 4.847 4.885 401,516 -0.08(-1.69%)
Feb 10, 2022 5.007 5.038 4.954 4.969 268,513 -0.05(-1.07%)
Feb 09, 2022 5.030 5.038 5.015 5.023 241,611 +0.01(+0.15%)
Feb 08, 2022 5.015 5.038 4.985 5.015 323,370 -0.01(-0.15%)
Feb 07, 2022 5.015 5.053 4.985 5.023 223,624 +0.01(+0.15%)
Feb 04, 2022 4.977 5.038 4.977 5.015 278,734 +0.03(+0.61%)
Feb 03, 2022 5.061 4.985 4.985 318,274 -0.09(-1.81%)
Feb 02, 2022 5.176 5.196 5.076 5.076 350,346 -0.10(-1.92%)
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.