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 )

4.230 -0.050 (-1.17%)
Official Closing Price Updated: 7:00 PM EST, Dec 27, 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 (%)
Dec 27, 2024 4.290 4.290 4.220 4.230 722,430 -0.05(-1.17%)
Dec 26, 2024 4.270 4.310 4.250 4.280 298,029 +0.01(+0.23%)
Dec 24, 2024 4.270 4.280 4.250 4.270 278,788 -0.02(-0.47%)
Dec 23, 2024 4.250 4.300 4.230 4.290 679,882 +0.03(+0.59%)
Dec 20, 2024 4.260 4.290 4.250 4.265 520,935 +0.01(+0.35%)
Dec 19, 2024 4.260 4.310 4.250 4.250 994,142 +0.02(+0.47%)
Dec 18, 2024 4.380 4.380 4.220 4.230 813,436 -0.10(-2.31%)
Dec 17, 2024 4.410 4.410 4.330 4.330 691,745 -0.07(-1.59%)
Dec 16, 2024 4.470 4.470 4.390 4.400 460,656 -0.04(-0.90%)
Dec 13, 2024 4.470 4.470 4.420 4.440 539,947 -0.02(-0.45%)
Dec 12, 2024 4.480 4.490 4.450 4.460 341,184 -0.02(-0.45%)
Dec 11, 2024 4.500 4.500 4.460 4.480 539,861 +0.01(+0.22%)
Dec 10, 2024 4.510 4.518 4.460 4.470 496,397 -0.04(-0.89%)
Dec 09, 2024 4.530 4.530 4.510 4.510 773,573 -0.02(-0.44%)
Dec 06, 2024 4.510 4.540 4.495 4.530 602,030 +0.01(+0.22%)
Dec 05, 2024 4.500 4.520 4.480 4.520 513,076 +0.05(+1.12%)
Dec 04, 2024 4.500 4.500 4.470 4.470 267,542 -0.03(-0.67%)
Dec 03, 2024 4.470 4.500 4.460 4.500 549,183 +0.04(+0.90%)
Dec 02, 2024 4.450 4.470 4.444 4.460 558,633 +0.01(+0.22%)
Nov 29, 2024 4.430 4.450 4.430 4.450 194,064 +0.04(+0.91%)
Nov 27, 2024 4.430 4.440 4.400 4.410 240,971 -0.01(-0.23%)
Nov 26, 2024 4.450 4.460 4.420 4.420 490,169 -0.03(-0.56%)
Nov 25, 2024 4.430 4.450 4.430 4.445 445,459 +0.03(+0.57%)
Nov 22, 2024 4.410 4.430 4.410 4.420 218,762 +0.01(+0.23%)
Nov 21, 2024 4.420 4.440 4.390 4.410 316,960 +0.02(+0.43%)
Nov 20, 2024 4.411 4.421 4.391 4.391 349,917 -0.02(-0.55%)
Nov 19, 2024 4.342 4.421 4.342 4.415 540,458 +0.07(+1.70%)
Nov 18, 2024 4.332 4.351 4.332 4.342 352,531 +0.01(+0.23%)
Nov 15, 2024 4.272 4.332 4.272 4.332 494,483 +0.05(+1.15%)
Nov 14, 2024 4.322 4.332 4.277 4.282 389,630 -0.04(-0.92%)
Nov 13, 2024 4.371 4.381 4.322 4.322 563,488 -0.04(-0.90%)
Nov 12, 2024 4.391 4.401 4.351 4.361 309,292 -0.03(-0.68%)
Nov 11, 2024 4.401 4.421 4.381 4.391 483,820 -0.02(-0.45%)
Nov 08, 2024 4.381 4.411 4.371 4.411 272,388 +0.03(+0.68%)
Nov 07, 2024 4.361 4.391 4.361 4.381 290,554 +0.00(+0.00%)
Nov 06, 2024 4.361 4.401 4.342 4.381 344,106 +0.02(+0.57%)
Nov 05, 2024 4.332 4.361 4.332 4.356 212,611 +0.02(+0.57%)
Nov 04, 2024 4.342 4.361 4.332 4.332 390,807 -0.01(-0.34%)
Nov 01, 2024 4.371 4.371 4.342 4.346 546,269 -0.01(-0.34%)
Oct 31, 2024 4.361 4.370 4.342 4.361 315,545 +0.01(+0.23%)
Oct 30, 2024 4.342 4.361 4.342 4.351 382,766 +0.00(+0.00%)
Oct 29, 2024 4.361 4.371 4.342 4.351 315,942 -0.02(-0.45%)
Oct 28, 2024 4.381 4.391 4.371 4.371 411,869 -0.02(-0.45%)
Oct 25, 2024 4.391 4.411 4.371 4.391 456,677 +0.00(+0.00%)
Oct 24, 2024 4.361 4.411 4.342 4.391 859,571 +0.03(+0.66%)
Oct 23, 2024 4.362 4.372 4.355 4.362 391,427 -0.01(-0.20%)
Oct 22, 2024 4.392 4.392 4.362 4.371 243,997 -0.02(-0.47%)
Oct 21, 2024 4.372 4.392 4.362 4.392 338,220 +0.02(+0.45%)
Oct 18, 2024 4.382 4.392 4.362 4.372 239,555 +0.00(+0.00%)
Oct 17, 2024 4.392 4.392 4.353 4.372 360,220 -0.01(-0.22%)
Oct 16, 2024 4.372 4.392 4.362 4.382 603,515 +0.02(+0.45%)
Oct 15, 2024 4.362 4.372 4.353 4.362 521,439 -0.00(-0.11%)
Oct 14, 2024 4.362 4.382 4.362 4.367 436,642 -0.00(-0.09%)
Oct 11, 2024 4.343 4.382 4.343 4.371 362,563 +0.02(+0.45%)
Oct 10, 2024 4.353 4.357 4.338 4.352 255,503 -0.01(-0.25%)
Oct 09, 2024 4.333 4.372 4.323 4.362 535,042 +0.02(+0.45%)
Oct 08, 2024 4.343 4.352 4.333 4.343 340,173 +0.00(+0.00%)
Oct 07, 2024 4.382 4.387 4.323 4.343 680,815 -0.03(-0.67%)
Oct 04, 2024 4.411 4.411 4.362 4.372 558,155 -0.03(-0.67%)
Oct 03, 2024 4.441 4.441 4.392 4.401 435,046 -0.03(-0.66%)
Oct 02, 2024 4.441 4.441 4.421 4.431 490,424 +0.00(+0.00%)
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.