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 )

4.395 -0.015 (-0.34%)
Streaming Delayed Price Updated: 2:10 PM EST, Feb 18, 2025 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 (%)
Feb 14, 2025 4.370 4.410 4.360 4.410 876,639 +0.06(+1.38%)
Feb 13, 2025 4.380 4.380 4.350 4.350 265,017 -0.02(-0.46%)
Feb 12, 2025 4.370 4.380 4.360 4.370 196,282 -0.01(-0.23%)
Feb 11, 2025 4.370 4.380 4.350 4.380 349,634 +0.00(+0.11%)
Feb 10, 2025 4.390 4.390 4.360 4.375 271,004 +0.00(+0.11%)
Feb 07, 2025 4.380 4.390 4.360 4.370 254,971 +0.00(+0.00%)
Feb 06, 2025 4.380 4.390 4.340 4.370 741,011 +0.02(+0.46%)
Feb 05, 2025 4.330 4.355 4.320 4.350 381,520 +0.03(+0.69%)
Feb 04, 2025 4.310 4.340 4.300 4.320 632,464 +0.03(+0.70%)
Feb 03, 2025 4.310 4.340 4.255 4.290 784,675 +0.00(+0.00%)
Jan 31, 2025 4.270 4.290 4.260 4.290 803,778 +0.04(+0.94%)
Jan 30, 2025 4.270 4.270 4.240 4.250 403,282 -0.01(-0.23%)
Jan 29, 2025 4.240 4.260 4.220 4.260 398,798 +0.01(+0.24%)
Jan 28, 2025 4.270 4.270 4.230 4.250 379,900 -0.01(-0.23%)
Jan 27, 2025 4.280 4.280 4.230 4.260 381,338 +0.01(+0.24%)
Jan 24, 2025 4.270 4.280 4.240 4.250 479,411 -0.01(-0.26%)
Jan 23, 2025 4.251 4.261 4.231 4.261 437,482 +0.01(+0.23%)
Jan 22, 2025 4.251 4.251 4.241 4.251 354,240 +0.00(+0.00%)
Jan 21, 2025 4.241 4.251 4.229 4.251 365,341 +0.01(+0.23%)
Jan 17, 2025 4.221 4.241 4.217 4.241 737,080 +0.02(+0.47%)
Jan 16, 2025 4.192 4.221 4.172 4.221 552,902 +0.03(+0.71%)
Jan 15, 2025 4.192 4.211 4.182 4.192 233,824 +0.03(+0.71%)
Jan 14, 2025 4.192 4.192 4.152 4.162 404,987 -0.03(-0.71%)
Jan 13, 2025 4.182 4.192 4.152 4.192 410,052 +0.01(+0.24%)
Jan 10, 2025 4.192 4.202 4.162 4.182 370,528 -0.02(-0.47%)
Jan 08, 2025 4.192 4.212 4.172 4.202 470,200 +0.00(+0.00%)
Jan 07, 2025 4.231 4.231 4.172 4.202 371,393 +0.00(+0.00%)
Jan 06, 2025 4.231 4.231 4.182 4.202 382,059 -0.02(-0.47%)
Jan 03, 2025 4.221 4.231 4.182 4.221 388,829 +0.01(+0.23%)
Jan 02, 2025 4.202 4.212 4.171 4.212 333,842 +0.05(+1.19%)
Dec 31, 2024 4.162 0 +0.03(+0.72%)
Dec 30, 2024 4.182 4.182 4.103 4.132 1,869,028 -0.05(-1.18%)
Dec 27, 2024 4.241 4.241 4.172 4.182 730,768 -0.05(-1.17%)
Dec 26, 2024 4.221 4.261 4.202 4.231 301,456 +0.01(+0.23%)
Dec 24, 2024 4.221 4.231 4.202 4.221 281,993 -0.02(-0.47%)
Dec 23, 2024 4.202 4.251 4.182 4.241 687,700 +0.07(+1.76%)
Dec 20, 2024 4.163 4.192 4.153 4.168 533,049 +0.01(+0.35%)
Dec 19, 2024 4.163 4.212 4.153 4.153 1,017,261 +0.02(+0.47%)
Dec 18, 2024 4.280 4.280 4.124 4.134 832,353 -0.10(-2.31%)
Dec 17, 2024 4.310 4.310 4.232 4.232 707,832 -0.07(-1.59%)
Dec 16, 2024 4.368 4.368 4.290 4.300 471,368 -0.04(-0.90%)
Dec 13, 2024 4.368 4.368 4.320 4.339 552,503 -0.02(-0.45%)
Dec 12, 2024 4.378 4.388 4.349 4.359 349,118 -0.02(-0.45%)
Dec 11, 2024 4.398 4.398 4.359 4.378 552,415 +0.01(+0.22%)
Dec 10, 2024 4.407 4.415 4.359 4.368 507,941 -0.04(-0.89%)
Dec 09, 2024 4.427 4.427 4.407 4.407 791,562 -0.02(-0.44%)
Dec 06, 2024 4.407 4.437 4.393 4.427 616,030 +0.01(+0.22%)
Dec 05, 2024 4.398 4.417 4.378 4.417 525,007 +0.05(+1.12%)
Dec 04, 2024 4.398 4.398 4.368 4.368 273,763 -0.03(-0.67%)
Dec 03, 2024 4.368 4.398 4.359 4.398 561,954 +0.04(+0.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.