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 )

4.420 -0.010 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 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 (%)
Jun 24, 2024 4.440 4.440 4.410 4.420 333,326 -0.01(-0.23%)
Jun 21, 2024 4.460 4.460 4.420 4.430 199,834 -0.02(-0.47%)
Jun 20, 2024 4.431 4.451 4.431 4.451 200,030 +0.03(+0.78%)
Jun 18, 2024 4.421 4.431 4.411 4.416 184,104 -0.01(-0.11%)
Jun 17, 2024 4.461 4.471 4.421 4.421 285,107 -0.04(-0.88%)
Jun 14, 2024 4.421 4.466 4.411 4.461 318,322 +0.05(+1.12%)
Jun 13, 2024 4.461 4.461 4.402 4.411 234,885 -0.02(-0.45%)
Jun 12, 2024 4.411 4.456 4.406 4.431 412,227 +0.03(+0.79%)
Jun 11, 2024 4.372 4.397 4.362 4.397 184,529 +0.02(+0.57%)
Jun 10, 2024 4.392 4.400 4.372 4.372 144,622 -0.02(-0.45%)
Jun 07, 2024 4.372 4.392 4.357 4.392 321,295 +0.01(+0.23%)
Jun 06, 2024 4.411 4.411 4.362 4.382 166,129 -0.01(-0.23%)
Jun 05, 2024 4.421 4.421 4.382 4.392 259,405 -0.01(-0.22%)
Jun 04, 2024 4.402 4.421 4.377 4.402 392,188 +0.01(+0.23%)
Jun 03, 2024 4.362 4.421 4.342 4.392 419,916 +0.05(+1.14%)
May 31, 2024 4.332 4.347 4.303 4.342 249,637 +0.04(+0.92%)
May 30, 2024 4.303 4.313 4.283 4.303 214,135 -0.00(-0.11%)
May 29, 2024 4.322 4.322 4.303 4.308 151,416 -0.01(-0.34%)
May 28, 2024 4.362 4.372 4.313 4.322 531,408 -0.02(-0.57%)
May 24, 2024 4.382 4.392 4.342 4.347 244,145 -0.01(-0.34%)
May 23, 2024 4.392 4.401 4.313 4.362 444,995 -0.02(-0.56%)
May 22, 2024 4.402 4.431 4.382 4.387 212,368 +0.00(+0.09%)
May 21, 2024 4.334 4.383 4.304 4.383 623,254 +0.07(+1.59%)
May 20, 2024 4.275 4.334 4.275 4.314 323,729 +0.03(+0.68%)
May 17, 2024 4.324 4.324 4.285 4.285 166,543 -0.02(-0.45%)
May 16, 2024 4.334 4.334 4.304 4.304 468,600 -0.02(-0.45%)
May 15, 2024 4.304 4.353 4.295 4.324 444,132 +0.04(+0.91%)
May 14, 2024 4.295 4.304 4.256 4.285 374,561 +0.01(+0.23%)
May 13, 2024 4.304 4.305 4.260 4.275 307,140 -0.03(-0.68%)
May 10, 2024 4.344 4.349 4.285 4.304 309,665 -0.04(-0.90%)
May 09, 2024 4.344 4.344 4.324 4.344 320,369 +0.02(+0.45%)
May 08, 2024 4.314 4.334 4.295 4.324 356,306 +0.00(+0.00%)
May 07, 2024 4.334 4.334 4.304 4.324 228,940 -0.01(-0.23%)
May 06, 2024 4.285 4.344 4.285 4.334 354,933 +0.04(+1.03%)
May 03, 2024 4.285 4.314 4.275 4.290 335,467 +0.01(+0.34%)
May 02, 2024 4.275 4.304 4.265 4.275 223,674 -0.01(-0.23%)
May 01, 2024 4.236 4.295 4.236 4.285 287,540 +0.04(+0.92%)
Apr 30, 2024 4.275 4.275 4.229 4.246 236,971 -0.05(-1.14%)
Apr 29, 2024 4.256 4.295 4.251 4.295 264,005 +0.04(+0.92%)
Apr 26, 2024 4.187 4.256 4.187 4.256 265,661 +0.06(+1.52%)
Apr 25, 2024 4.236 4.236 4.187 4.192 240,084 -0.05(-1.27%)
Apr 24, 2024 4.246 4.265 4.236 4.246 185,175 +0.00(+0.00%)
Apr 23, 2024 4.246 4.265 4.231 4.246 307,569 -0.01(-0.23%)
Apr 22, 2024 4.256 4.260 4.231 4.256 259,534 +0.03(+0.67%)
Apr 19, 2024 4.247 4.266 4.227 4.227 266,510 -0.01(-0.23%)
Apr 18, 2024 4.227 4.251 4.227 4.237 158,548 +0.02(+0.46%)
Apr 17, 2024 4.159 4.227 4.155 4.218 220,001 +0.07(+1.63%)
Apr 16, 2024 4.101 4.150 4.072 4.150 413,041 +0.06(+1.42%)
Apr 15, 2024 4.198 4.218 4.063 4.092 689,312 -0.10(-2.31%)
Apr 12, 2024 4.256 4.271 4.169 4.189 549,817 -0.07(-1.59%)
Apr 11, 2024 4.305 4.305 4.256 4.256 361,166 -0.03(-0.68%)
Apr 10, 2024 4.314 4.314 4.266 4.285 206,397 -0.02(-0.45%)
Apr 09, 2024 4.314 4.324 4.295 4.305 170,034 -0.01(-0.22%)
Apr 08, 2024 4.314 4.314 4.295 4.314 432,722 +0.05(+1.13%)
Apr 05, 2024 4.266 4.280 4.256 4.266 302,254 +0.00(+0.00%)
Apr 04, 2024 4.285 4.305 4.247 4.266 345,145 -0.02(-0.45%)
Apr 03, 2024 4.314 4.314 4.285 4.285 303,133 -0.03(-0.67%)
Apr 02, 2024 4.276 4.314 4.276 4.314 372,011 -0.01(-0.22%)
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.