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 30, 2024 4.322 4.322 4.275 4.293 234,390 -0.05(-1.14%)
Apr 29, 2024 4.302 4.342 4.297 4.342 261,131 +0.04(+0.92%)
Apr 26, 2024 4.233 4.302 4.233 4.302 262,769 +0.06(+1.52%)
Apr 25, 2024 4.283 4.283 4.233 4.238 237,470 -0.05(-1.27%)
Apr 24, 2024 4.293 4.312 4.283 4.293 183,159 +0.00(+0.00%)
Apr 23, 2024 4.293 4.312 4.278 4.293 304,220 -0.01(-0.23%)
Apr 22, 2024 4.302 4.307 4.278 4.302 256,708 +0.03(+0.67%)
Apr 19, 2024 4.293 4.313 4.274 4.274 263,608 -0.01(-0.23%)
Apr 18, 2024 4.274 4.298 4.274 4.284 156,822 +0.02(+0.46%)
Apr 17, 2024 4.205 4.274 4.200 4.264 217,606 +0.07(+1.63%)
Apr 16, 2024 4.147 4.196 4.117 4.196 408,544 +0.06(+1.42%)
Apr 15, 2024 4.244 4.264 4.107 4.137 681,806 -0.10(-2.31%)
Apr 12, 2024 4.303 4.318 4.215 4.235 543,830 -0.07(-1.59%)
Apr 11, 2024 4.352 4.352 4.303 4.303 357,234 -0.03(-0.68%)
Apr 10, 2024 4.362 4.362 4.313 4.332 204,149 -0.02(-0.45%)
Apr 09, 2024 4.362 4.372 4.342 4.352 168,182 -0.01(-0.22%)
Apr 08, 2024 4.362 4.362 4.342 4.362 428,011 +0.05(+1.13%)
Apr 05, 2024 4.313 4.332 4.303 4.313 298,963 +0.00(+0.00%)
Apr 04, 2024 4.332 4.352 4.293 4.313 341,386 -0.02(-0.45%)
Apr 03, 2024 4.362 4.362 4.332 4.332 299,832 -0.03(-0.67%)
Apr 02, 2024 4.323 4.362 4.323 4.362 367,960 -0.01(-0.22%)
Apr 01, 2024 4.391 4.396 4.352 4.372 477,602 +0.00(+0.00%)
Mar 28, 2024 4.362 4.372 4.332 4.372 552,578 +0.02(+0.56%)
Mar 27, 2024 4.342 4.352 4.337 4.347 274,733 +0.02(+0.57%)
Mar 26, 2024 4.323 4.332 4.313 4.323 483,790 +0.02(+0.45%)
Mar 25, 2024 4.323 4.328 4.274 4.303 601,035 -0.01(-0.23%)
Mar 22, 2024 4.362 4.362 4.293 4.313 289,484 -0.03(-0.68%)
Mar 21, 2024 4.342 4.362 4.332 4.342 347,486 +0.00(+0.00%)
Mar 20, 2024 4.342 4.362 4.303 4.342 510,277 -0.00(-0.02%)
Mar 19, 2024 4.353 4.359 4.324 4.343 259,414 +0.00(+0.00%)
Mar 18, 2024 4.343 4.353 4.314 4.343 372,663 +0.02(+0.45%)
Mar 15, 2024 4.343 4.343 4.304 4.324 668,213 +0.00(+0.00%)
Mar 14, 2024 4.353 4.353 4.295 4.324 276,637 -0.03(-0.67%)
Mar 13, 2024 4.314 4.353 4.314 4.353 2,916,318 +0.02(+0.45%)
Mar 12, 2024 4.353 4.353 4.304 4.333 429,135 -0.01(-0.22%)
Mar 11, 2024 4.343 4.353 4.333 4.343 406,794 +0.01(+0.22%)
Mar 08, 2024 4.333 4.343 4.324 4.333 444,165 +0.01(+0.22%)
Mar 07, 2024 4.324 4.343 4.309 4.324 383,896 +0.00(+0.00%)
Mar 06, 2024 4.333 4.353 4.300 4.324 798,373 +0.00(+0.00%)
Mar 05, 2024 4.304 4.324 4.266 4.324 1,952,303 -0.09(-1.97%)
Mar 04, 2024 4.401 4.421 4.382 4.411 394,328 +0.02(+0.44%)
Mar 01, 2024 4.324 4.411 4.314 4.392 609,268 +0.07(+1.57%)
Feb 29, 2024 4.295 4.353 4.276 4.324 512,784 +0.05(+1.13%)
Feb 28, 2024 4.304 4.325 4.275 4.275 274,193 -0.06(-1.34%)
Feb 27, 2024 4.256 4.333 4.256 4.333 653,808 +0.10(+2.28%)
Feb 26, 2024 4.266 4.275 4.227 4.237 700,558 -0.04(-0.90%)
Feb 23, 2024 4.275 4.275 4.237 4.275 587,638 +0.01(+0.23%)
Feb 22, 2024 4.266 4.290 4.237 4.266 491,578 +0.01(+0.23%)
Feb 21, 2024 4.246 4.275 4.237 4.256 360,134 +0.04(+0.89%)
Feb 20, 2024 4.218 4.238 4.190 4.218 472,500 +0.04(+0.92%)
Feb 16, 2024 4.228 4.247 4.171 4.180 440,198 -0.06(-1.35%)
Feb 15, 2024 4.257 4.285 4.228 4.238 238,833 -0.01(-0.23%)
Feb 14, 2024 4.276 4.285 4.238 4.247 258,294 -0.03(-0.67%)
Feb 13, 2024 4.295 4.319 4.257 4.276 293,685 -0.04(-0.89%)
Feb 12, 2024 4.314 4.333 4.294 4.314 320,379 +0.02(+0.45%)
Feb 09, 2024 4.304 4.333 4.285 4.295 186,698 +0.01(+0.22%)
Feb 08, 2024 4.343 4.352 4.276 4.285 239,722 -0.05(-1.10%)
Feb 07, 2024 4.314 4.352 4.304 4.333 242,203 +0.03(+0.67%)
Feb 06, 2024 4.314 4.343 4.261 4.304 595,301 -0.02(-0.44%)
Feb 05, 2024 4.371 4.371 4.314 4.324 277,240 -0.03(-0.66%)
Feb 02, 2024 4.324 4.400 4.324 4.352 342,988 -0.03(-0.66%)
Feb 01, 2024 4.381 4.438 4.352 4.381 305,525 +0.00(+0.00%)
Jan 31, 2024 4.266 4.391 4.266 4.381 576,869 +0.12(+2.92%)
Jan 30, 2024 4.314 4.314 4.257 4.257 245,161 -0.04(-0.89%)
Jan 29, 2024 4.247 4.304 4.228 4.295 280,951 +0.04(+0.90%)
Jan 26, 2024 4.314 4.339 4.238 4.257 789,603 -0.18(-4.09%)
Jan 25, 2024 4.295 4.458 4.276 4.438 406,654 +0.15(+3.57%)
Jan 24, 2024 4.247 4.285 4.238 4.285 526,297 +0.07(+1.59%)
Jan 23, 2024 4.438 4.438 4.209 4.218 744,951 -0.20(-4.57%)
Jan 22, 2024 4.430 4.458 4.392 4.420 768,934 +0.00(+0.00%)
Jan 19, 2024 4.572 4.591 4.420 4.420 2,084,936 -0.22(-4.69%)
Jan 18, 2024 4.647 4.666 4.619 4.638 125,144 +0.00(+0.00%)
Jan 17, 2024 4.591 4.665 4.591 4.638 127,496 +0.04(+0.82%)
Jan 16, 2024 4.638 4.666 4.600 4.600 135,202 -0.04(-0.82%)
Jan 12, 2024 4.619 4.666 4.610 4.638 121,255 -0.01(-0.20%)
Jan 11, 2024 4.619 4.666 4.610 4.647 169,340 +0.01(+0.20%)
Jan 10, 2024 4.591 4.647 4.591 4.638 127,463 +0.03(+0.62%)
Jan 09, 2024 4.628 4.685 4.591 4.610 193,339 -0.05(-1.02%)
Jan 08, 2024 4.666 4.699 4.638 4.657 181,689 -0.01(-0.30%)
Jan 05, 2024 4.685 4.695 4.647 4.671 129,958 -0.01(-0.30%)
Jan 04, 2024 4.676 4.704 4.671 4.685 153,443 +0.00(+0.00%)
Jan 03, 2024 4.704 4.723 4.676 4.685 101,999 -0.04(-0.80%)
Jan 02, 2024 4.695 4.742 4.685 4.723 202,764 +0.03(+0.60%)
Dec 29, 2023 4.666 4.733 4.638 4.695 513,738 +0.06(+1.22%)
Dec 28, 2023 4.619 4.647 4.591 4.638 124,232 +0.03(+0.62%)
Dec 27, 2023 4.600 4.676 4.595 4.610 252,778 +0.01(+0.21%)
Dec 26, 2023 4.572 4.638 4.562 4.600 159,787 +0.06(+1.25%)
Dec 22, 2023 4.562 4.591 4.536 4.543 211,571 -0.02(-0.41%)
Dec 21, 2023 4.628 4.647 4.515 4.562 401,704 -0.03(-0.62%)
Dec 20, 2023 4.685 4.714 4.496 4.591 393,085 -0.08(-1.64%)
Dec 19, 2023 4.667 4.738 4.667 4.667 200,915 +0.00(+0.00%)
Dec 18, 2023 4.686 4.723 4.658 4.667 283,508 +0.02(+0.40%)
Dec 15, 2023 4.639 4.686 4.620 4.649 153,286 +0.04(+0.81%)
Dec 14, 2023 4.564 4.625 4.564 4.611 173,103 +0.06(+1.23%)
Dec 13, 2023 4.545 4.574 4.499 4.555 249,192 +0.01(+0.21%)
Dec 12, 2023 4.499 4.545 4.489 4.545 183,908 +0.07(+1.57%)
Dec 11, 2023 4.442 4.499 4.442 4.475 135,075 +0.03(+0.74%)
Dec 08, 2023 4.517 4.531 4.442 4.442 179,848 -0.09(-2.07%)
Dec 07, 2023 4.536 4.555 4.517 4.536 104,365 +0.03(+0.62%)
Dec 06, 2023 4.564 4.573 4.461 4.508 299,990 -0.04(-0.82%)
Dec 05, 2023 4.489 4.545 4.480 4.545 257,865 +0.07(+1.46%)
Dec 04, 2023 4.424 4.499 4.424 4.480 269,178 +0.03(+0.63%)
Dec 01, 2023 4.358 4.470 4.327 4.452 393,885 +0.11(+2.59%)
Nov 30, 2023 4.358 4.358 4.292 4.339 167,580 +0.00(+0.00%)
Nov 29, 2023 4.292 4.367 4.275 4.339 341,240 +0.07(+1.54%)
Nov 28, 2023 4.274 4.283 4.255 4.274 188,545 +0.02(+0.44%)
Nov 27, 2023 4.283 4.283 4.246 4.255 125,462 -0.02(-0.44%)
Nov 24, 2023 4.283 4.292 4.246 4.274 92,468 +0.01(+0.22%)
Nov 22, 2023 4.292 4.311 4.236 4.264 185,647 -0.02(-0.44%)
Nov 21, 2023 4.264 4.316 4.246 4.283 129,814 +0.03(+0.64%)
Nov 20, 2023 4.247 4.256 4.223 4.256 167,858 +0.02(+0.44%)
Nov 17, 2023 4.247 4.247 4.200 4.237 220,748 +0.03(+0.66%)
Nov 16, 2023 4.172 4.237 4.172 4.209 178,980 +0.04(+0.89%)
Nov 15, 2023 4.200 4.219 4.163 4.172 115,293 -0.02(-0.44%)
Nov 14, 2023 4.135 4.200 4.135 4.191 219,552 +0.08(+2.03%)
Nov 13, 2023 4.107 4.117 4.089 4.107 141,994 -0.01(-0.23%)
Nov 10, 2023 4.126 4.149 4.089 4.117 219,799 +0.01(+0.23%)
Nov 09, 2023 4.172 4.182 4.080 4.107 245,967 -0.06(-1.56%)
Nov 08, 2023 4.163 4.182 4.154 4.172 81,271 +0.01(+0.22%)
Nov 07, 2023 4.135 4.163 4.126 4.163 119,167 +0.03(+0.67%)
Nov 06, 2023 4.163 4.172 4.098 4.135 127,843 -0.06(-1.33%)
Nov 03, 2023 4.117 4.219 4.117 4.191 243,347 +0.10(+2.49%)
Nov 02, 2023 4.043 4.117 4.024 4.089 279,264 +0.09(+2.32%)
Nov 01, 2023 3.894 3.996 3.885 3.996 414,831 +0.12(+3.11%)
Oct 31, 2023 3.876 3.904 3.866 3.876 211,448 -0.01(-0.24%)
Oct 30, 2023 3.885 3.922 3.884 3.885 164,192 +0.00(+0.00%)
Oct 27, 2023 3.904 3.904 3.857 3.885 162,487 -0.03(-0.71%)
Oct 26, 2023 3.904 3.922 3.894 3.913 109,011 +0.01(+0.24%)
Oct 25, 2023 3.959 3.959 3.904 3.904 142,572 -0.09(-2.32%)
Oct 24, 2023 3.931 3.996 3.931 3.996 134,354 +0.07(+1.89%)
Oct 23, 2023 3.941 4.024 3.922 3.922 182,187 -0.07(-1.65%)
Oct 20, 2023 3.988 4.006 3.988 3.988 123,964 -0.01(-0.23%)
Oct 19, 2023 3.997 4.025 3.988 3.997 177,854 -0.02(-0.57%)
Oct 18, 2023 4.025 4.043 4.006 4.020 191,352 -0.00(-0.11%)
Oct 17, 2023 4.025 4.043 4.006 4.025 136,053 +0.00(+0.00%)
Oct 16, 2023 4.006 4.034 4.006 4.025 302,636 -0.04(-1.01%)
Oct 13, 2023 4.080 4.080 4.061 4.066 68,716 +0.00(+0.11%)
Oct 12, 2023 4.061 4.070 4.034 4.061 139,184 -0.02(-0.45%)
Oct 11, 2023 4.061 4.098 4.061 4.080 161,731 +0.03(+0.68%)
Oct 10, 2023 4.025 4.061 4.015 4.052 101,114 +0.01(+0.23%)
Oct 09, 2023 3.997 4.043 3.993 4.043 81,602 +0.02(+0.46%)
Oct 06, 2023 3.997 4.025 3.979 4.025 225,471 +0.02(+0.57%)
Oct 05, 2023 4.025 4.052 3.988 4.002 138,506 -0.04(-1.02%)
Oct 04, 2023 4.025 4.047 3.997 4.043 203,624 +0.00(+0.00%)
Oct 03, 2023 4.043 4.080 4.020 4.043 331,274 -0.02(-0.45%)
Oct 02, 2023 4.107 4.190 4.034 4.061 286,176 -0.03(-0.67%)
Sep 29, 2023 4.125 4.125 4.080 4.089 179,230 -0.01(-0.22%)
Sep 28, 2023 4.034 4.098 4.015 4.098 267,627 +0.08(+2.05%)
Sep 27, 2023 4.061 4.084 3.960 4.015 409,848 -0.04(-1.11%)
Sep 26, 2023 4.116 4.135 4.057 4.060 204,101 -0.07(-1.58%)
Sep 25, 2023 4.235 4.171 4.125 4.125 309,503 -0.11(-2.60%)
Sep 22, 2023 4.254 4.263 4.235 4.235 82,667 -0.02(-0.43%)
Sep 21, 2023 4.245 4.272 4.244 4.254 40,344 +0.02(+0.41%)
Sep 20, 2023 4.273 4.313 4.236 4.236 194,088 -0.05(-1.06%)
Sep 19, 2023 4.273 4.291 4.268 4.282 109,023 -0.02(-0.42%)
Sep 18, 2023 4.273 4.318 4.254 4.300 139,378 +0.04(+0.85%)
Sep 15, 2023 4.291 4.309 4.264 4.264 129,234 -0.05(-1.05%)
Sep 14, 2023 4.318 4.336 4.300 4.309 179,366 -0.01(-0.21%)
Sep 13, 2023 4.309 4.327 4.309 4.318 136,957 +0.01(+0.21%)
Sep 12, 2023 4.345 4.346 4.291 4.309 187,640 -0.05(-1.04%)
Sep 11, 2023 4.418 4.418 4.336 4.354 171,130 -0.06(-1.44%)
Sep 08, 2023 4.409 4.436 4.381 4.418 196,538 +0.00(+0.00%)
Sep 07, 2023 4.409 4.418 4.391 4.418 94,927 +0.01(+0.21%)
Sep 06, 2023 4.436 4.445 4.400 4.409 163,280 -0.05(-1.02%)
Sep 05, 2023 4.445 4.463 4.418 4.454 229,296 +0.02(+0.41%)
Sep 01, 2023 4.409 4.454 4.381 4.436 273,894 +0.05(+1.03%)
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 +0.24(+5.80%)
May 08, 2023 4.111 4.146 4.076 4.085 147,615 -0.04(-1.05%)
May 05, 2023 4.119 4.154 4.093 4.128 260,450 +0.07(+1.61%)
May 04, 2023 4.085 4.119 4.024 4.063 302,358 -0.03(-0.74%)
May 03, 2023 4.128 4.154 4.093 4.093 171,406 -0.04(-1.05%)
May 02, 2023 4.172 4.207 4.119 4.137 205,347 -0.03(-0.63%)
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.