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 -0.010 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 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 (%)
Mar 18, 2025 4.240 4.250 4.210 4.230 583,348 -0.01(-0.24%)
Mar 17, 2025 4.230 4.240 4.210 4.240 303,405 +0.03(+0.71%)
Mar 14, 2025 4.240 4.240 4.200 4.210 584,221 -0.01(-0.24%)
Mar 13, 2025 4.270 4.282 4.190 4.220 552,624 -0.04(-0.94%)
Mar 12, 2025 4.290 4.320 4.225 4.260 737,896 -0.04(-0.93%)
Mar 11, 2025 4.340 4.350 4.230 4.300 743,540 -0.03(-0.69%)
Mar 10, 2025 4.330 4.346 4.290 4.330 301,780 -0.02(-0.46%)
Mar 07, 2025 4.330 4.360 4.310 4.350 237,387 +0.01(+0.23%)
Mar 06, 2025 4.360 4.380 4.340 4.340 219,893 -0.05(-1.14%)
Mar 05, 2025 4.390 4.400 4.380 4.390 169,358 +0.01(+0.23%)
Mar 04, 2025 4.400 4.420 4.370 4.380 341,155 -0.02(-0.45%)
Mar 03, 2025 4.410 4.420 4.400 4.400 615,151 +0.00(+0.00%)
Feb 28, 2025 4.390 4.400 4.370 4.400 348,011 +0.01(+0.23%)
Feb 27, 2025 4.380 4.410 4.340 4.390 639,067 +0.03(+0.69%)
Feb 26, 2025 4.360 4.370 4.360 4.360 137,078 -0.01(-0.23%)
Feb 25, 2025 4.370 4.377 4.350 4.370 410,212 -0.01(-0.23%)
Feb 24, 2025 4.390 4.390 4.350 4.380 248,016 -0.01(-0.23%)
Feb 21, 2025 4.360 4.390 4.360 4.390 326,204 +0.04(+0.90%)
Feb 20, 2025 4.361 4.371 4.351 4.351 246,880 -0.01(-0.23%)
Feb 19, 2025 4.361 4.371 4.346 4.361 338,510 +0.01(+0.23%)
Feb 18, 2025 4.361 4.361 4.321 4.351 341,936 -0.01(-0.23%)
Feb 14, 2025 4.321 4.361 4.311 4.361 886,511 +0.06(+1.38%)
Feb 13, 2025 4.331 4.331 4.302 4.302 268,001 -0.02(-0.46%)
Feb 12, 2025 4.321 4.331 4.311 4.321 198,492 -0.01(-0.23%)
Feb 11, 2025 4.321 4.331 4.302 4.331 353,571 +0.00(+0.11%)
Feb 10, 2025 4.341 4.341 4.311 4.326 274,055 +0.00(+0.11%)
Feb 07, 2025 4.331 4.341 4.311 4.321 257,842 +0.00(+0.00%)
Feb 06, 2025 4.331 4.341 4.292 4.321 749,356 +0.02(+0.46%)
Feb 05, 2025 4.282 4.306 4.272 4.302 385,816 +0.03(+0.69%)
Feb 04, 2025 4.262 4.292 4.252 4.272 639,586 +0.03(+0.70%)
Feb 03, 2025 4.262 4.292 4.207 4.242 793,511 +0.00(+0.00%)
Jan 31, 2025 4.222 4.242 4.213 4.242 812,829 +0.04(+0.94%)
Jan 30, 2025 4.222 4.222 4.193 4.203 407,823 -0.01(-0.23%)
Jan 29, 2025 4.193 4.213 4.173 4.213 403,289 +0.01(+0.24%)
Jan 28, 2025 4.222 4.222 4.183 4.203 384,178 -0.01(-0.23%)
Jan 27, 2025 4.232 4.232 4.183 4.213 385,632 +0.01(+0.24%)
Jan 24, 2025 4.222 4.232 4.193 4.203 484,810 -0.01(-0.26%)
Jan 23, 2025 4.204 4.214 4.184 4.214 442,409 +0.01(+0.23%)
Jan 22, 2025 4.204 4.204 4.194 4.204 358,229 +0.00(+0.00%)
Jan 21, 2025 4.194 4.204 4.182 4.204 369,455 +0.01(+0.23%)
Jan 17, 2025 4.174 4.194 4.170 4.194 745,381 +0.02(+0.47%)
Jan 16, 2025 4.145 4.174 4.126 4.174 559,129 +0.03(+0.71%)
Jan 15, 2025 4.145 4.164 4.135 4.145 236,457 +0.03(+0.71%)
Jan 14, 2025 4.145 4.145 4.106 4.116 409,548 -0.03(-0.71%)
Jan 13, 2025 4.135 4.145 4.106 4.145 414,670 +0.01(+0.24%)
Jan 10, 2025 4.145 4.155 4.116 4.135 374,701 -0.02(-0.47%)
Jan 08, 2025 4.145 4.165 4.126 4.155 475,495 +0.00(+0.00%)
Jan 07, 2025 4.184 4.184 4.126 4.155 375,575 +0.00(+0.00%)
Jan 06, 2025 4.184 4.184 4.135 4.155 386,362 -0.02(-0.47%)
Jan 03, 2025 4.174 4.184 4.135 4.174 393,208 +0.01(+0.23%)
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.