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 )

4.425 +0.015 (+0.34%)
Streaming Delayed Price Updated: 10:17 AM EST, Nov 22, 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 (%)
Nov 21, 2024 4.420 4.440 4.390 4.410 316,960 -0.03(-0.68%)
Nov 20, 2024 4.460 4.470 4.440 4.440 346,056 -0.02(-0.55%)
Nov 19, 2024 4.390 4.470 4.390 4.465 534,494 +0.07(+1.70%)
Nov 18, 2024 4.380 4.400 4.380 4.390 348,641 +0.01(+0.23%)
Nov 15, 2024 4.320 4.380 4.320 4.380 489,026 +0.05(+1.15%)
Nov 14, 2024 4.370 4.380 4.325 4.330 385,331 -0.04(-0.92%)
Nov 13, 2024 4.420 4.430 4.370 4.370 557,270 -0.04(-0.90%)
Nov 12, 2024 4.440 4.450 4.400 4.410 305,879 -0.03(-0.68%)
Nov 11, 2024 4.450 4.470 4.430 4.440 478,481 -0.02(-0.45%)
Nov 08, 2024 4.430 4.460 4.420 4.460 269,382 +0.03(+0.68%)
Nov 07, 2024 4.410 4.440 4.410 4.430 287,348 +0.00(+0.00%)
Nov 06, 2024 4.410 4.450 4.390 4.430 340,309 +0.02(+0.57%)
Nov 05, 2024 4.380 4.410 4.380 4.405 210,265 +0.03(+0.57%)
Nov 04, 2024 4.390 4.410 4.380 4.380 386,495 -0.01(-0.34%)
Nov 01, 2024 4.420 4.420 4.390 4.395 540,241 -0.02(-0.34%)
Oct 31, 2024 4.410 4.418 4.390 4.410 312,063 +0.01(+0.23%)
Oct 30, 2024 4.390 4.410 4.390 4.400 378,542 +0.00(+0.00%)
Oct 29, 2024 4.410 4.420 4.390 4.400 312,456 -0.02(-0.45%)
Oct 28, 2024 4.430 4.440 4.420 4.420 407,324 -0.02(-0.45%)
Oct 25, 2024 4.440 4.460 4.420 4.440 451,638 +0.00(+0.00%)
Oct 24, 2024 4.410 4.460 4.390 4.440 850,085 +0.03(+0.66%)
Oct 23, 2024 4.411 4.421 4.403 4.411 387,108 -0.01(-0.20%)
Oct 22, 2024 4.441 4.441 4.411 4.420 241,305 -0.02(-0.47%)
Oct 21, 2024 4.421 4.441 4.411 4.441 334,487 +0.02(+0.45%)
Oct 18, 2024 4.431 4.441 4.411 4.421 236,911 +0.00(+0.00%)
Oct 17, 2024 4.441 4.441 4.401 4.421 356,244 -0.01(-0.22%)
Oct 16, 2024 4.421 4.441 4.411 4.431 596,855 +0.02(+0.45%)
Oct 15, 2024 4.411 4.421 4.401 4.411 515,684 -0.00(-0.11%)
Oct 14, 2024 4.411 4.431 4.411 4.416 431,823 -0.00(-0.09%)
Oct 11, 2024 4.391 4.431 4.391 4.420 358,562 +0.02(+0.45%)
Oct 10, 2024 4.401 4.406 4.386 4.400 252,684 -0.01(-0.25%)
Oct 09, 2024 4.381 4.421 4.371 4.411 529,137 +0.02(+0.45%)
Oct 08, 2024 4.391 4.401 4.381 4.391 336,419 +0.00(+0.00%)
Oct 07, 2024 4.431 4.436 4.371 4.391 673,302 -0.03(-0.67%)
Oct 04, 2024 4.460 4.460 4.411 4.421 551,995 -0.03(-0.67%)
Oct 03, 2024 4.490 4.490 4.441 4.451 430,244 -0.03(-0.66%)
Oct 02, 2024 4.490 4.490 4.470 4.480 485,012 +0.00(+0.00%)
Oct 01, 2024 4.460 4.490 4.446 4.480 989,956 +0.02(+0.44%)
Sep 30, 2024 4.441 4.460 4.421 4.460 655,591 +0.04(+0.89%)
Sep 27, 2024 4.441 4.441 4.411 4.421 338,724 +0.01(+0.22%)
Sep 26, 2024 4.441 4.441 4.411 4.411 286,038 -0.02(-0.45%)
Sep 25, 2024 4.451 4.451 4.406 4.431 468,066 -0.01(-0.22%)
Sep 24, 2024 4.401 4.441 4.371 4.441 428,245 +0.05(+1.15%)
Sep 23, 2024 4.401 4.411 4.371 4.390 390,893 -0.00(-0.05%)
Sep 20, 2024 4.392 4.401 4.373 4.392 437,570 +0.00(+0.00%)
Sep 19, 2024 4.382 4.392 4.373 4.392 489,340 +0.02(+0.45%)
Sep 18, 2024 4.363 4.373 4.353 4.373 446,452 +0.02(+0.45%)
Sep 17, 2024 4.343 4.363 4.338 4.353 551,369 +0.00(+0.11%)
Sep 16, 2024 4.353 4.363 4.343 4.348 392,505 +0.00(+0.00%)
Sep 13, 2024 4.353 4.363 4.343 4.348 267,282 +0.01(+0.23%)
Sep 12, 2024 4.343 4.343 4.324 4.338 289,930 -0.00(-0.11%)
Sep 11, 2024 4.334 4.343 4.324 4.343 552,924 +0.01(+0.34%)
Sep 10, 2024 4.324 4.343 4.314 4.329 322,482 +0.00(+0.11%)
Sep 09, 2024 4.324 4.324 4.314 4.324 306,746 +0.01(+0.23%)
Sep 06, 2024 4.314 4.324 4.294 4.314 368,696 +0.01(+0.23%)
Sep 05, 2024 4.304 4.314 4.294 4.304 411,377 +0.00(+0.11%)
Sep 04, 2024 4.294 4.304 4.285 4.299 367,668 +0.00(+0.11%)
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.