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 (%)
May 21, 2024 4.382 4.431 4.352 4.431 616,467 +0.07(+1.59%)
May 20, 2024 4.322 4.382 4.322 4.362 320,204 +0.03(+0.69%)
May 17, 2024 4.372 4.372 4.332 4.332 164,729 -0.02(-0.45%)
May 16, 2024 4.382 4.382 4.352 4.352 463,497 -0.02(-0.45%)
May 15, 2024 4.352 4.401 4.342 4.372 439,296 +0.04(+0.91%)
May 14, 2024 4.342 4.352 4.302 4.332 370,483 +0.01(+0.23%)
May 13, 2024 4.352 4.353 4.307 4.322 303,795 -0.03(-0.68%)
May 10, 2024 4.391 4.396 4.332 4.352 306,293 -0.04(-0.90%)
May 09, 2024 4.391 4.391 4.371 4.391 316,880 +0.02(+0.45%)
May 08, 2024 4.362 4.382 4.342 4.372 352,426 +0.00(+0.00%)
May 07, 2024 4.382 4.382 4.352 4.372 226,447 -0.01(-0.23%)
May 06, 2024 4.332 4.391 4.332 4.382 351,068 +0.04(+1.03%)
May 03, 2024 4.332 4.362 4.322 4.337 331,814 +0.01(+0.34%)
May 02, 2024 4.322 4.352 4.312 4.322 221,238 -0.01(-0.23%)
May 01, 2024 4.283 4.342 4.283 4.332 284,409 +0.04(+0.92%)
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%)
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.