Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Western Assets High Income Fund II
(NY:
HIX
)
4.470
-0.030 (-0.67%)
Official Closing Price
Updated: 4:10 PM EDT, Oct 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 04, 2024
4.510
4.510
4.460
4.470
545,931
-0.03(-0.67%)
Oct 03, 2024
4.540
4.540
4.490
4.500
425,518
-0.03(-0.66%)
Oct 02, 2024
4.540
4.540
4.520
4.530
479,684
+0.00(+0.00%)
Oct 01, 2024
4.510
4.540
4.495
4.530
979,080
+0.02(+0.44%)
Sep 30, 2024
4.490
4.510
4.470
4.510
648,389
+0.04(+0.89%)
Sep 27, 2024
4.490
4.490
4.460
4.470
335,003
+0.01(+0.22%)
Sep 26, 2024
4.490
4.490
4.460
4.460
282,896
-0.02(-0.45%)
Sep 25, 2024
4.500
4.500
4.455
4.480
462,924
-0.01(-0.22%)
Sep 24, 2024
4.450
4.490
4.420
4.490
423,541
+0.05(+1.15%)
Sep 23, 2024
4.450
4.460
4.420
4.439
386,599
-0.00(-0.05%)
Sep 20, 2024
4.441
4.449
4.421
4.441
432,762
+0.00(+0.00%)
Sep 19, 2024
4.431
4.441
4.421
4.441
483,964
+0.02(+0.45%)
Sep 18, 2024
4.411
4.421
4.401
4.421
441,547
+0.02(+0.45%)
Sep 17, 2024
4.392
4.411
4.386
4.401
545,312
+0.00(+0.11%)
Sep 16, 2024
4.401
4.411
4.392
4.396
388,194
+0.00(+0.00%)
Sep 13, 2024
4.401
4.411
4.392
4.396
264,345
+0.01(+0.23%)
Sep 12, 2024
4.392
4.392
4.372
4.387
286,745
-0.00(-0.11%)
Sep 11, 2024
4.382
4.392
4.372
4.392
546,849
+0.01(+0.34%)
Sep 10, 2024
4.372
4.392
4.362
4.377
318,939
+0.00(+0.11%)
Sep 09, 2024
4.372
4.372
4.362
4.372
303,376
+0.01(+0.23%)
Sep 06, 2024
4.362
4.372
4.342
4.362
364,645
+0.01(+0.23%)
Sep 05, 2024
4.352
4.362
4.342
4.352
406,858
+0.00(+0.11%)
Sep 04, 2024
4.342
4.352
4.332
4.347
363,629
+0.00(+0.11%)
Sep 03, 2024
4.352
4.372
4.322
4.342
479,751
-0.01(-0.23%)
Aug 30, 2024
4.352
4.362
4.332
4.352
584,138
+0.02(+0.46%)
Aug 29, 2024
4.342
4.352
4.322
4.332
451,514
+0.01(+0.23%)
Aug 28, 2024
4.332
4.342
4.312
4.322
304,144
+0.00(+0.00%)
Aug 27, 2024
4.322
4.332
4.303
4.322
349,800
+0.03(+0.69%)
Aug 26, 2024
4.312
4.312
4.283
4.293
621,539
+0.00(+0.00%)
Aug 23, 2024
4.303
4.332
4.288
4.293
692,538
-0.01(-0.25%)
Aug 22, 2024
4.313
4.323
4.284
4.304
474,569
-0.01(-0.23%)
Aug 21, 2024
4.313
4.343
4.303
4.313
431,002
+0.00(+0.02%)
Aug 20, 2024
4.304
4.313
4.294
4.312
392,208
+0.02(+0.43%)
Aug 19, 2024
4.264
4.294
4.255
4.294
589,570
+0.03(+0.69%)
Aug 16, 2024
4.235
4.284
4.235
4.264
677,570
-0.01(-0.23%)
Aug 15, 2024
4.255
4.284
4.245
4.274
543,009
+0.02(+0.46%)
Aug 14, 2024
4.274
4.274
4.245
4.255
351,701
-0.01(-0.23%)
Aug 13, 2024
4.264
4.264
4.235
4.264
452,226
+0.03(+0.69%)
Aug 12, 2024
4.274
4.284
4.230
4.235
334,891
-0.03(-0.69%)
Aug 09, 2024
4.294
4.294
4.255
4.264
480,702
+0.00(+0.00%)
Aug 08, 2024
4.274
4.292
4.255
4.264
364,911
+0.00(+0.00%)
Aug 07, 2024
4.304
4.304
4.264
4.264
232,007
-0.04(-0.91%)
Aug 06, 2024
4.206
4.304
4.196
4.304
755,385
+0.09(+2.09%)
Aug 05, 2024
4.167
4.215
4.167
4.215
633,576
-0.03(-0.69%)
Aug 02, 2024
4.264
4.264
4.225
4.245
610,065
-0.02(-0.46%)
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
.