Canada markets closed

Western Asset High Income Fund II Inc. (HIX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.790.00 (0.00%)
At close: 04:00PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20225.775.855.775.795.79116,300
Aug 11, 20225.755.795.725.795.79122,100
Aug 10, 20225.605.715.585.705.70148,700
Aug 09, 20225.565.585.515.545.5497,100
Aug 08, 20225.595.665.505.545.54135,000
Aug 05, 20225.585.665.515.585.58136,700
Aug 04, 20225.585.655.555.585.58124,300
Aug 03, 20225.555.565.525.545.54150,500
Aug 02, 20225.495.555.495.525.52159,700
Aug 01, 20225.385.545.355.495.49315,400
Jul 29, 20225.405.405.315.365.36232,100
Jul 28, 20225.245.405.215.395.39195,400
Jul 27, 20225.085.245.085.195.19107,700
Jul 26, 20225.065.105.035.065.0691,800
Jul 25, 20225.135.185.075.085.08212,700
Jul 22, 20225.215.285.095.125.12274,300
Jul 21, 20225.345.345.225.225.22206,500
Jul 21, 20220.049 Dividend
Jul 20, 20225.275.385.275.385.33173,400
Jul 19, 20225.265.315.225.255.20245,700
Jul 18, 20225.115.275.095.245.19376,400
Jul 15, 20225.105.115.065.095.04153,900
Jul 14, 20225.065.085.005.085.03119,600
Jul 13, 20225.065.155.025.115.06148,200
Jul 12, 20225.065.115.035.075.02112,600
Jul 11, 20225.045.055.035.044.99109,300
Jul 08, 20225.005.054.965.055.00124,200
Jul 07, 20225.015.054.995.004.95100,900
Jul 06, 20225.045.054.974.994.94175,800
Jul 05, 20225.035.074.984.994.94375,000
Jul 01, 20224.995.054.975.014.96171,800
Jun 30, 20224.914.994.894.934.89557,000
Jun 29, 20225.015.024.904.934.89385,600
Jun 28, 20225.105.144.975.004.95161,700
Jun 27, 20225.085.125.055.075.02198,200
Jun 24, 20225.055.125.035.105.05122,300
Jun 23, 20224.975.044.925.034.98566,400
Jun 22, 20224.935.014.884.944.90198,100
Jun 22, 20220.049 Dividend
Jun 21, 20225.055.114.984.984.89152,000
Jun 17, 20225.065.114.984.984.89206,700
Jun 16, 20225.105.164.995.105.00352,500
Jun 15, 20225.085.155.045.155.05757,900
Jun 14, 20224.965.024.955.004.91381,700
Jun 13, 20225.105.104.874.954.86762,400
Jun 10, 20225.275.275.125.165.06412,300
Jun 09, 20225.375.395.245.315.21122,300
Jun 08, 20225.385.395.345.365.26106,000
Jun 07, 20225.385.385.305.375.27139,700
Jun 06, 20225.405.425.345.395.2979,700
Jun 03, 20225.405.415.365.385.2868,600
Jun 02, 20225.395.465.365.405.30298,900
Jun 01, 20225.415.495.355.365.26241,000
May 31, 20225.405.425.285.335.23222,600
May 27, 20225.315.435.315.395.29333,300
May 26, 20225.135.275.125.265.16234,200
May 25, 20225.055.115.055.094.99169,200
May 24, 20225.115.115.005.084.98343,300
May 23, 20225.115.125.055.105.00199,700
May 20, 20225.085.085.055.084.98142,400
May 20, 20220.049 Dividend
May 19, 20225.075.145.045.104.96155,900
May 18, 20225.125.125.055.064.92320,400
May 17, 20225.185.185.095.134.98258,200
May 16, 20225.185.185.105.144.99139,900
May 13, 20225.165.165.115.155.00182,400
May 12, 20225.195.195.045.054.91177,500
May 11, 20225.115.225.095.185.03711,400
May 10, 20225.145.165.075.114.97178,000
May 09, 20225.135.185.105.104.96350,000
May 06, 20225.275.295.225.255.10282,500
May 05, 20225.355.355.235.265.11273,300
May 04, 20225.355.395.305.395.24529,300
May 03, 20225.325.365.265.345.19344,000
May 02, 20225.415.425.325.325.17463,500
Apr 29, 20225.355.385.315.385.23276,300
Apr 28, 20225.395.415.345.365.21263,900
Apr 27, 20225.435.455.345.405.25305,800
Apr 26, 20225.445.465.405.415.26302,300
Apr 25, 20225.395.485.225.455.30485,200
Apr 22, 20225.585.585.415.455.30450,400
Apr 21, 20225.635.635.545.585.42475,000
Apr 21, 20220.049 Dividend
Apr 20, 20225.735.735.605.635.42606,700
Apr 19, 20225.635.715.595.685.47374,500
Apr 18, 20225.595.655.575.585.37418,700
Apr 14, 20225.675.695.595.595.38199,500
Apr 13, 20225.735.735.655.655.44347,100
Apr 12, 20225.725.785.705.785.57208,800
Apr 11, 20225.635.715.625.675.46315,200
Apr 08, 20225.665.715.665.685.47264,100
Apr 07, 20225.805.805.665.665.45642,200
Apr 06, 20225.996.005.885.965.74682,900
Apr 05, 20226.196.215.996.005.78386,000
Apr 04, 20226.186.216.156.205.97658,600
Apr 01, 20226.086.166.066.145.91363,900
Mar 31, 20225.986.065.976.025.80564,100
Mar 30, 20226.016.035.955.965.74255,800
Mar 29, 20225.916.035.916.005.78810,700
Mar 28, 20225.955.975.925.965.74139,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...