Western Asset High Income Fund II Inc. (HIX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.3700 | 4.3700 | 4.3300 | 4.3391 | 4.3391 | 115,591 |
| Apr 29, 2024 | 4.3500 | 4.3900 | 4.3500 | 4.3900 | 4.3900 | 258,300 |
| Apr 26, 2024 | 4.2800 | 4.3500 | 4.2800 | 4.3500 | 4.3500 | 259,900 |
| Apr 25, 2024 | 4.3300 | 4.3300 | 4.2800 | 4.2900 | 4.2900 | 234,900 |
| Apr 24, 2024 | 4.3400 | 4.3600 | 4.3300 | 4.3400 | 4.3400 | 181,200 |
| Apr 23, 2024 | 4.3400 | 4.3600 | 4.3300 | 4.3400 | 4.3400 | 300,900 |
| Apr 22, 2024 | 4.3500 | 4.3600 | 4.3300 | 4.3500 | 4.3500 | 253,900 |
| Apr 22, 2024 | 0.049 Dividend | |||||
| Apr 19, 2024 | 4.3900 | 4.4100 | 4.3700 | 4.3700 | 4.3210 | 257,800 |
| Apr 18, 2024 | 4.3700 | 4.3900 | 4.3700 | 4.3800 | 4.3309 | 153,400 |
| Apr 17, 2024 | 4.3000 | 4.3700 | 4.3000 | 4.3600 | 4.3111 | 212,800 |
| Apr 16, 2024 | 4.2400 | 4.2900 | 4.2100 | 4.2900 | 4.2419 | 399,500 |
| Apr 15, 2024 | 4.3400 | 4.3600 | 4.2000 | 4.2300 | 4.1826 | 666,800 |
| Apr 12, 2024 | 4.4000 | 4.4200 | 4.3100 | 4.3300 | 4.2814 | 531,900 |
| Apr 11, 2024 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | 4.3507 | 349,400 |
| Apr 10, 2024 | 4.4600 | 4.4600 | 4.4100 | 4.4300 | 4.3803 | 199,700 |
| Apr 09, 2024 | 4.4600 | 4.4700 | 4.4400 | 4.4500 | 4.4001 | 164,500 |
| Apr 08, 2024 | 4.4600 | 4.4600 | 4.4400 | 4.4600 | 4.4100 | 418,600 |
| Apr 05, 2024 | 4.4100 | 4.4300 | 4.4000 | 4.4100 | 4.3606 | 292,300 |
| Apr 04, 2024 | 4.4300 | 4.4500 | 4.3900 | 4.4100 | 4.3606 | 333,900 |
| Apr 03, 2024 | 4.4600 | 4.4600 | 4.4300 | 4.4300 | 4.3803 | 293,200 |
| Apr 02, 2024 | 4.4200 | 4.4600 | 4.4200 | 4.4600 | 4.4100 | 359,900 |
| Apr 01, 2024 | 4.4900 | 4.5000 | 4.4500 | 4.4700 | 4.4199 | 467,100 |
| Mar 28, 2024 | 4.4600 | 4.4700 | 4.4300 | 4.4700 | 4.4199 | 540,400 |
| Mar 27, 2024 | 4.4400 | 4.4500 | 4.4300 | 4.4500 | 4.4001 | 268,700 |
| Mar 26, 2024 | 4.4200 | 4.4300 | 4.4100 | 4.4200 | 4.3704 | 473,100 |
| Mar 25, 2024 | 4.4200 | 4.4300 | 4.3700 | 4.4000 | 4.3507 | 587,800 |
| Mar 22, 2024 | 4.4600 | 4.4600 | 4.3900 | 4.4100 | 4.3606 | 283,100 |
| Mar 21, 2024 | 4.4400 | 4.4600 | 4.4300 | 4.4400 | 4.3902 | 339,800 |
| Mar 20, 2024 | 4.4400 | 4.4600 | 4.4000 | 4.4400 | 4.3902 | 499,000 |
| Mar 20, 2024 | 0.049 Dividend | |||||
| Mar 19, 2024 | 4.5000 | 4.5100 | 4.4700 | 4.4900 | 4.3912 | 250,900 |
| Mar 18, 2024 | 4.4900 | 4.5000 | 4.4600 | 4.4900 | 4.3912 | 360,500 |
| Mar 15, 2024 | 4.4900 | 4.4900 | 4.4500 | 4.4700 | 4.3716 | 646,400 |
| Mar 14, 2024 | 4.5000 | 4.5000 | 4.4400 | 4.4700 | 4.3716 | 267,600 |
| Mar 13, 2024 | 4.4600 | 4.5000 | 4.4600 | 4.5000 | 4.4010 | 2,820,900 |
| Mar 12, 2024 | 4.5000 | 4.5000 | 4.4500 | 4.4800 | 4.3814 | 415,100 |
| Mar 11, 2024 | 4.4900 | 4.5000 | 4.4800 | 4.4900 | 4.3912 | 393,500 |
| Mar 08, 2024 | 4.4800 | 4.4900 | 4.4700 | 4.4800 | 4.3814 | 426,300 |
| Mar 07, 2024 | 4.4700 | 4.4900 | 4.4600 | 4.4700 | 4.3716 | 371,300 |
| Mar 06, 2024 | 4.4800 | 4.5000 | 4.4500 | 4.4700 | 4.3716 | 772,300 |
| Mar 05, 2024 | 4.4500 | 4.4700 | 4.4100 | 4.4700 | 4.3716 | 1,888,500 |
| Mar 04, 2024 | 4.5500 | 4.5700 | 4.5300 | 4.5600 | 4.4597 | 381,400 |
| Mar 01, 2024 | 4.4700 | 4.5600 | 4.4600 | 4.5400 | 4.4401 | 589,300 |
| Feb 29, 2024 | 4.4400 | 4.5000 | 4.4200 | 4.4700 | 4.3716 | 496,000 |
| Feb 28, 2024 | 4.4500 | 4.4700 | 4.4200 | 4.4200 | 4.3227 | 265,200 |
| Feb 27, 2024 | 4.4000 | 4.4800 | 4.4000 | 4.4800 | 4.3814 | 632,400 |
| Feb 26, 2024 | 4.4100 | 4.4200 | 4.3700 | 4.3800 | 4.2836 | 677,700 |
| Feb 23, 2024 | 4.4200 | 4.4200 | 4.3800 | 4.4200 | 4.3227 | 568,400 |
| Feb 22, 2024 | 4.4100 | 4.4300 | 4.3800 | 4.4100 | 4.3130 | 475,500 |
| Feb 21, 2024 | 4.3900 | 4.4200 | 4.3800 | 4.4000 | 4.3032 | 348,400 |
| Feb 21, 2024 | 0.049 Dividend | |||||
| Feb 20, 2024 | 4.4100 | 4.4300 | 4.3800 | 4.4100 | 4.2650 | 452,000 |
| Feb 16, 2024 | 4.4200 | 4.4400 | 4.3600 | 4.3700 | 4.2264 | 421,100 |
| Feb 15, 2024 | 4.4500 | 4.4800 | 4.4200 | 4.4300 | 4.2844 | 228,200 |
| Feb 14, 2024 | 4.4700 | 4.4800 | 4.4300 | 4.4400 | 4.2941 | 247,100 |
| Feb 13, 2024 | 4.4900 | 4.5100 | 4.4500 | 4.4700 | 4.3231 | 280,900 |
| Feb 12, 2024 | 4.5100 | 4.5300 | 4.4900 | 4.5100 | 4.3618 | 306,500 |
| Feb 09, 2024 | 4.5000 | 4.5300 | 4.4800 | 4.4900 | 4.3424 | 178,600 |
| Feb 08, 2024 | 4.5400 | 4.5500 | 4.4700 | 4.4800 | 4.3327 | 229,300 |
| Feb 07, 2024 | 4.5100 | 4.5500 | 4.5000 | 4.5300 | 4.3811 | 231,700 |
| Feb 06, 2024 | 4.5100 | 4.5400 | 4.4600 | 4.5000 | 4.3521 | 569,400 |
| Feb 05, 2024 | 4.5700 | 4.5700 | 4.5100 | 4.5200 | 4.3714 | 265,200 |
| Feb 02, 2024 | 4.5200 | 4.6000 | 4.5200 | 4.5500 | 4.4004 | 328,100 |
| Feb 01, 2024 | 4.5800 | 4.6400 | 4.5500 | 4.5800 | 4.4295 | 292,300 |
| Jan 31, 2024 | 4.4600 | 4.5900 | 4.4600 | 4.5800 | 4.4295 | 551,800 |
| Jan 30, 2024 | 4.5100 | 4.5100 | 4.4500 | 4.4500 | 4.3037 | 234,500 |
| Jan 29, 2024 | 4.4400 | 4.5000 | 4.4200 | 4.4900 | 4.3424 | 268,700 |
| Jan 26, 2024 | 4.5100 | 4.5400 | 4.4300 | 4.4500 | 4.3037 | 755,300 |
| Jan 25, 2024 | 4.4900 | 4.6600 | 4.4700 | 4.6400 | 4.4875 | 389,000 |
| Jan 24, 2024 | 4.4400 | 4.4800 | 4.4300 | 4.4800 | 4.3327 | 503,400 |
| Jan 23, 2024 | 4.6400 | 4.6400 | 4.4000 | 4.4100 | 4.2650 | 712,900 |
| Jan 23, 2024 | 0.049 Dividend | |||||
| Jan 22, 2024 | 4.6800 | 4.7100 | 4.6400 | 4.6700 | 4.4691 | 727,800 |
| Jan 19, 2024 | 4.8300 | 4.8500 | 4.6700 | 4.6700 | 4.4691 | 1,973,200 |
| Jan 18, 2024 | 4.9100 | 4.9300 | 4.8800 | 4.9000 | 4.6892 | 118,500 |
| Jan 17, 2024 | 4.8500 | 4.9300 | 4.8500 | 4.9000 | 4.6892 | 120,700 |
| Jan 16, 2024 | 4.9000 | 4.9300 | 4.8600 | 4.8600 | 4.6509 | 128,000 |
| Jan 12, 2024 | 4.8800 | 4.9300 | 4.8700 | 4.9000 | 4.6892 | 114,800 |
| Jan 11, 2024 | 4.8800 | 4.9300 | 4.8700 | 4.9100 | 4.6988 | 160,300 |
| Jan 10, 2024 | 4.8500 | 4.9100 | 4.8500 | 4.9000 | 4.6892 | 120,600 |
| Jan 09, 2024 | 4.8900 | 4.9500 | 4.8500 | 4.8700 | 4.6605 | 183,000 |
| Jan 08, 2024 | 4.9300 | 4.9700 | 4.9000 | 4.9200 | 4.7084 | 172,000 |
| Jan 05, 2024 | 4.9500 | 4.9600 | 4.9100 | 4.9300 | 4.7179 | 123,000 |
| Jan 04, 2024 | 4.9400 | 4.9700 | 4.9300 | 4.9500 | 4.7371 | 145,200 |
| Jan 03, 2024 | 4.9700 | 4.9900 | 4.9400 | 4.9500 | 4.7371 | 96,500 |
| Jan 02, 2024 | 4.9600 | 5.0100 | 4.9500 | 4.9900 | 4.7753 | 191,900 |
| Dec 29, 2023 | 4.9300 | 5.0000 | 4.9000 | 4.9600 | 4.7466 | 486,300 |
| Dec 28, 2023 | 4.8800 | 4.9100 | 4.8500 | 4.9000 | 4.6892 | 117,600 |
| Dec 27, 2023 | 4.8600 | 4.9400 | 4.8600 | 4.8700 | 4.6605 | 239,300 |
| Dec 26, 2023 | 4.8300 | 4.9000 | 4.8200 | 4.8600 | 4.6509 | 151,200 |
| Dec 22, 2023 | 4.8200 | 4.8500 | 4.7900 | 4.8000 | 4.5935 | 200,300 |
| Dec 21, 2023 | 4.8900 | 4.9100 | 4.7700 | 4.8200 | 4.6127 | 380,200 |
| Dec 20, 2023 | 4.9500 | 4.9800 | 4.7500 | 4.8500 | 4.6414 | 372,100 |
| Dec 20, 2023 | 0.049 Dividend | |||||
| Dec 19, 2023 | 4.9800 | 5.0600 | 4.9800 | 4.9800 | 4.7189 | 188,300 |
| Dec 18, 2023 | 5.0000 | 5.0400 | 4.9700 | 4.9800 | 4.7189 | 265,700 |
| Dec 15, 2023 | 4.9500 | 5.0000 | 4.9300 | 4.9600 | 4.6999 | 143,700 |
| Dec 14, 2023 | 4.8700 | 4.9300 | 4.8700 | 4.9200 | 4.6620 | 162,200 |
| Dec 13, 2023 | 4.8500 | 4.8800 | 4.8000 | 4.8600 | 4.6052 | 233,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.