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 )

4.380 -0.020 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2024 4.410 4.420 4.380 4.420 546,534 +0.02(+0.56%)
Mar 27, 2024 4.390 4.400 4.385 4.395 271,728 +0.02(+0.57%)
Mar 26, 2024 4.370 4.380 4.361 4.370 478,499 +0.02(+0.45%)
Mar 25, 2024 4.370 4.375 4.321 4.351 594,461 -0.01(-0.23%)
Mar 22, 2024 4.410 4.410 4.341 4.361 286,318 -0.03(-0.68%)
Mar 21, 2024 4.390 4.410 4.380 4.390 343,685 +0.00(+0.00%)
Mar 20, 2024 4.390 4.410 4.351 4.390 504,696 -0.00(-0.02%)
Mar 19, 2024 4.401 4.407 4.372 4.391 256,577 +0.00(+0.00%)
Mar 18, 2024 4.391 4.401 4.362 4.391 368,587 +0.02(+0.45%)
Mar 15, 2024 4.391 4.391 4.352 4.372 660,905 +0.00(+0.00%)
Mar 14, 2024 4.401 4.401 4.342 4.372 273,611 -0.03(-0.67%)
Mar 13, 2024 4.362 4.401 4.362 4.401 2,884,421 +0.02(+0.45%)
Mar 12, 2024 4.401 4.401 4.352 4.381 424,442 -0.01(-0.22%)
Mar 11, 2024 4.391 4.401 4.381 4.391 402,345 +0.01(+0.22%)
Mar 08, 2024 4.381 4.391 4.372 4.381 439,307 +0.01(+0.22%)
Mar 07, 2024 4.372 4.391 4.357 4.372 379,697 +0.00(+0.00%)
Mar 06, 2024 4.381 4.401 4.347 4.372 789,640 +0.00(+0.00%)
Mar 05, 2024 4.352 4.372 4.314 4.372 1,930,949 -0.09(-1.97%)
Mar 04, 2024 4.450 4.469 4.431 4.460 390,015 +0.02(+0.44%)
Mar 01, 2024 4.372 4.460 4.362 4.440 602,604 +0.07(+1.57%)
Feb 29, 2024 4.342 4.401 4.323 4.372 507,175 +0.05(+1.13%)
Feb 28, 2024 4.352 4.372 4.323 4.323 271,194 -0.06(-1.34%)
Feb 27, 2024 4.303 4.381 4.303 4.381 646,657 +0.10(+2.28%)
Feb 26, 2024 4.313 4.323 4.274 4.284 692,896 -0.04(-0.90%)
Feb 23, 2024 4.323 4.323 4.284 4.323 581,210 +0.01(+0.23%)
Feb 22, 2024 4.313 4.337 4.284 4.313 486,202 +0.01(+0.23%)
Feb 21, 2024 4.293 4.323 4.284 4.303 356,195 +0.04(+0.89%)
Feb 20, 2024 4.265 4.284 4.236 4.265 467,332 +0.04(+0.92%)
Feb 16, 2024 4.275 4.294 4.217 4.226 435,384 -0.06(-1.35%)
Feb 15, 2024 4.304 4.333 4.275 4.284 236,221 -0.01(-0.23%)
Feb 14, 2024 4.323 4.333 4.284 4.294 255,469 -0.03(-0.67%)
Feb 13, 2024 4.342 4.367 4.304 4.323 290,472 -0.04(-0.89%)
Feb 12, 2024 4.362 4.381 4.341 4.362 316,875 +0.02(+0.45%)
Feb 09, 2024 4.352 4.381 4.333 4.342 184,656 +0.01(+0.22%)
Feb 08, 2024 4.391 4.400 4.323 4.333 237,100 -0.05(-1.10%)
Feb 07, 2024 4.362 4.400 4.352 4.381 239,554 +0.03(+0.67%)
Feb 06, 2024 4.362 4.391 4.309 4.352 588,790 -0.02(-0.44%)
Feb 05, 2024 4.420 4.420 4.362 4.371 274,208 -0.03(-0.66%)
Feb 02, 2024 4.371 4.449 4.371 4.400 339,236 -0.03(-0.65%)
Feb 01, 2024 4.429 4.487 4.400 4.429 302,183 +0.00(+0.00%)
Jan 31, 2024 4.313 4.439 4.313 4.429 570,560 +0.13(+2.92%)
Jan 30, 2024 4.362 4.362 4.304 4.304 242,480 -0.04(-0.89%)
Jan 29, 2024 4.294 4.352 4.275 4.342 277,878 +0.04(+0.90%)
Jan 26, 2024 4.362 4.387 4.284 4.304 780,967 -0.18(-4.09%)
Jan 25, 2024 4.342 4.507 4.323 4.487 402,206 +0.15(+3.57%)
Jan 24, 2024 4.294 4.333 4.284 4.333 520,541 +0.07(+1.59%)
Jan 23, 2024 4.487 4.487 4.255 4.265 736,803 -0.20(-4.57%)
Jan 22, 2024 4.479 4.507 4.440 4.469 760,524 +0.00(+0.00%)
Jan 19, 2024 4.622 4.641 4.469 4.469 2,062,132 -0.22(-4.69%)
Jan 18, 2024 4.699 4.718 4.670 4.689 123,775 +0.00(+0.00%)
Jan 17, 2024 4.641 4.717 4.641 4.689 126,101 +0.04(+0.82%)
Jan 16, 2024 4.689 4.718 4.651 4.651 133,723 -0.04(-0.82%)
Jan 12, 2024 4.670 4.718 4.660 4.689 119,929 -0.01(-0.20%)
Jan 11, 2024 4.670 4.718 4.660 4.699 167,487 +0.01(+0.20%)
Jan 10, 2024 4.641 4.699 4.641 4.689 126,069 +0.03(+0.62%)
Jan 09, 2024 4.680 4.737 4.641 4.660 191,225 -0.05(-1.02%)
Jan 08, 2024 4.718 4.751 4.689 4.708 179,702 -0.01(-0.30%)
Jan 05, 2024 4.737 4.747 4.699 4.723 128,537 -0.01(-0.30%)
Jan 04, 2024 4.727 4.756 4.723 4.737 151,765 +0.00(+0.00%)
Jan 03, 2024 4.756 4.775 4.727 4.737 100,883 -0.04(-0.80%)
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.