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 )

4.440 +0.010 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2023 4.173 4.225 4.156 4.191 445,003 +0.03(+0.62%)
Mar 30, 2023 4.191 4.216 4.156 4.165 205,861 -0.03(-0.62%)
Mar 29, 2023 4.165 4.199 4.147 4.191 189,508 +0.03(+0.62%)
Mar 28, 2023 4.130 4.182 4.117 4.165 117,422 +0.02(+0.42%)
Mar 27, 2023 4.104 4.182 4.061 4.147 250,044 +0.06(+1.48%)
Mar 24, 2023 4.104 4.165 4.040 4.087 274,694 -0.03(-0.84%)
Mar 23, 2023 4.225 4.251 4.122 4.122 292,591 -0.10(-2.47%)
Mar 22, 2023 4.354 4.363 4.226 4.226 138,837 -0.13(-2.94%)
Mar 21, 2023 4.277 4.422 4.260 4.354 254,627 +0.09(+2.00%)
Mar 20, 2023 4.252 4.285 4.217 4.269 213,444 +0.00(+0.00%)
Mar 17, 2023 4.294 4.311 4.234 4.269 182,495 -0.05(-1.19%)
Mar 16, 2023 4.286 4.345 4.217 4.320 163,189 +0.01(+0.20%)
Mar 15, 2023 4.345 4.345 4.277 4.311 233,556 -0.08(-1.75%)
Mar 14, 2023 4.422 4.431 4.328 4.388 414,965 +0.01(+0.19%)
Mar 13, 2023 4.380 4.422 4.303 4.380 239,923 -0.03(-0.77%)
Mar 10, 2023 4.388 4.422 4.371 4.414 373,661 +0.04(+0.98%)
Mar 09, 2023 4.465 4.476 4.371 4.371 168,180 -0.09(-2.10%)
Mar 08, 2023 4.491 4.508 4.448 4.465 142,266 -0.04(-0.95%)
Mar 07, 2023 4.525 4.542 4.499 4.508 191,212 -0.03(-0.75%)
Mar 06, 2023 4.567 4.576 4.533 4.542 278,370 +0.00(+0.00%)
Mar 03, 2023 4.525 4.567 4.525 4.542 152,087 +0.02(+0.38%)
Mar 02, 2023 4.550 4.567 4.508 4.525 130,746 -0.07(-1.49%)
Mar 01, 2023 4.593 4.624 4.559 4.593 409,057 +0.02(+0.37%)
Feb 28, 2023 4.602 4.615 4.544 4.576 178,772 +0.00(+0.00%)
Feb 27, 2023 4.559 4.627 4.541 4.576 203,743 +0.04(+0.94%)
Feb 24, 2023 4.516 4.542 4.499 4.533 226,696 -0.01(-0.19%)
Feb 23, 2023 4.525 4.559 4.508 4.542 190,309 +0.05(+1.14%)
Feb 22, 2023 4.474 4.525 4.439 4.491 279,779 -0.01(-0.19%)
Feb 21, 2023 4.593 4.606 4.474 4.499 214,143 -0.12(-2.59%)
Feb 17, 2023 4.610 4.653 4.602 4.619 204,246 -0.01(-0.20%)
Feb 16, 2023 4.653 4.696 4.628 4.628 160,070 -0.06(-1.26%)
Feb 15, 2023 4.679 4.704 4.653 4.687 132,098 -0.02(-0.36%)
Feb 14, 2023 4.713 4.730 4.670 4.704 136,897 -0.03(-0.71%)
Feb 13, 2023 4.696 4.738 4.687 4.738 115,059 +0.03(+0.54%)
Feb 10, 2023 4.704 4.721 4.670 4.713 118,903 -0.01(-0.18%)
Feb 09, 2023 4.772 4.780 4.713 4.721 102,421 -0.03(-0.71%)
Feb 08, 2023 4.780 4.789 4.704 4.755 136,892 -0.02(-0.35%)
Feb 07, 2023 4.721 4.772 4.704 4.772 195,725 +0.03(+0.71%)
Feb 06, 2023 4.789 4.797 4.721 4.738 119,771 -0.08(-1.58%)
Feb 03, 2023 4.772 4.831 4.765 4.814 180,710 +0.00(+0.00%)
Feb 02, 2023 4.763 4.814 4.763 4.814 266,294 +0.08(+1.79%)
Feb 01, 2023 4.679 4.730 4.662 4.730 315,938 +0.07(+1.45%)
Jan 31, 2023 4.679 4.679 4.620 4.662 182,772 +0.01(+0.18%)
Jan 30, 2023 4.687 4.700 4.653 4.653 139,964 -0.03(-0.72%)
Jan 27, 2023 4.687 4.687 4.641 4.687 130,355 +0.01(+0.18%)
Jan 26, 2023 4.687 4.696 4.645 4.679 119,806 +0.03(+0.73%)
Jan 25, 2023 4.637 4.670 4.594 4.645 147,372 +0.01(+0.18%)
Jan 24, 2023 4.637 4.662 4.594 4.637 245,590 -0.02(-0.36%)
Jan 23, 2023 4.653 4.663 4.611 4.653 229,711 +0.02(+0.35%)
Jan 20, 2023 4.671 4.671 4.637 4.637 235,019 +0.00(+0.00%)
Jan 19, 2023 4.629 4.663 4.612 4.637 124,179 +0.00(+0.00%)
Jan 18, 2023 4.637 4.654 4.595 4.637 342,712 +0.04(+0.91%)
Jan 17, 2023 4.604 4.621 4.562 4.595 328,793 -0.03(-0.54%)
Jan 13, 2023 4.579 4.637 4.545 4.621 240,852 +0.04(+0.92%)
Jan 12, 2023 4.553 4.595 4.495 4.579 312,079 +0.05(+1.11%)
Jan 11, 2023 4.486 4.552 4.470 4.528 163,177 +0.06(+1.31%)
Jan 10, 2023 4.436 4.486 4.403 4.470 226,329 +0.05(+1.14%)
Jan 09, 2023 4.403 4.444 4.394 4.419 136,332 +0.04(+0.86%)
Jan 06, 2023 4.302 4.403 4.294 4.382 183,555 +0.10(+2.25%)
Jan 05, 2023 4.294 4.310 4.235 4.285 234,886 -0.02(-0.39%)
Jan 04, 2023 4.260 4.310 4.252 4.302 165,753 +0.08(+1.79%)
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.