Canada markets closed

Western Asset High Income Fund II Inc. (HIX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.23+0.14 (+2.75%)
At close: 03:59PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20225.125.265.125.235.23247,403
Nov 29, 20225.015.135.015.095.09288,300
Nov 28, 20225.115.135.025.045.04248,900
Nov 25, 20225.145.145.065.125.1290,700
Nov 23, 20225.265.265.105.145.14228,400
Nov 22, 20225.095.285.065.265.26232,000
Nov 21, 20225.055.085.005.075.07187,400
Nov 21, 20220.049 Dividend
Nov 18, 20225.015.094.975.085.03505,400
Nov 17, 20224.895.024.894.984.93415,100
Nov 16, 20224.884.974.874.914.86323,500
Nov 15, 20224.844.884.804.874.82150,400
Nov 14, 20224.814.834.714.744.69217,500
Nov 11, 20224.814.824.774.804.75149,200
Nov 10, 20224.784.804.754.784.73295,000
Nov 09, 20224.714.714.644.654.61192,000
Nov 08, 20224.704.734.694.714.66179,900
Nov 07, 20224.674.724.654.694.64268,300
Nov 04, 20224.644.664.614.634.59158,800
Nov 03, 20224.644.674.574.594.55166,400
Nov 02, 20224.714.714.654.674.62243,300
Nov 01, 20224.644.694.574.684.63289,800
Oct 31, 20224.564.594.504.564.52162,000
Oct 28, 20224.484.574.474.564.52205,100
Oct 27, 20224.484.494.444.464.42164,400
Oct 26, 20224.444.464.434.464.42339,200
Oct 25, 20224.434.444.424.444.40177,800
Oct 24, 20224.414.424.354.404.36259,500
Oct 21, 20224.354.394.334.394.35247,000
Oct 21, 20220.049 Dividend
Oct 20, 20224.464.464.394.434.34289,100
Oct 19, 20224.464.464.414.454.3687,000
Oct 18, 20224.414.474.404.464.37230,300
Oct 17, 20224.314.374.304.334.24225,400
Oct 14, 20224.314.324.244.244.15167,900
Oct 13, 20224.184.304.144.294.20194,300
Oct 12, 20224.334.384.244.284.19362,500
Oct 11, 20224.374.384.334.364.27201,200
Oct 10, 20224.434.434.334.354.26120,200
Oct 07, 20224.414.464.404.414.32190,900
Oct 06, 20224.604.604.454.464.37183,900
Oct 05, 20224.654.654.604.604.51134,600
Oct 04, 20224.584.684.574.674.57231,900
Oct 03, 20224.444.504.374.504.41386,200
Sept 30, 20224.514.534.364.364.27558,400
Sept 29, 20224.604.624.484.514.42409,300
Sept 28, 20224.564.694.554.634.53157,700
Sept 27, 20224.654.674.554.564.47169,100
Sept 26, 20224.714.784.594.604.51336,800
Sept 23, 20224.934.934.764.784.68317,600
Sept 22, 20225.105.124.844.944.84519,900
Sept 22, 20220.049 Dividend
Sept 21, 20225.205.205.135.134.98136,200
Sept 20, 20225.235.255.195.195.0384,900
Sept 19, 20225.275.275.245.275.11151,300
Sept 16, 20225.305.305.265.295.1397,600
Sept 15, 20225.415.435.355.355.1983,400
Sept 14, 20225.395.455.365.435.27104,400
Sept 13, 20225.425.445.365.375.21114,700
Sept 12, 20225.435.505.435.475.3182,400
Sept 09, 20225.375.425.365.415.2568,700
Sept 08, 20225.335.375.275.345.1864,800
Sept 07, 20225.265.355.265.335.17104,600
Sept 06, 20225.465.475.265.275.11197,500
Sept 02, 20225.415.485.405.455.29129,600
Sept 01, 20225.425.555.355.405.24182,100
Aug 31, 20225.355.435.355.435.27129,200
Aug 30, 20225.485.555.355.355.19166,500
Aug 29, 20225.485.515.465.475.3189,700
Aug 26, 20225.545.575.505.555.38139,800
Aug 25, 20225.595.605.465.555.38232,000
Aug 24, 20225.475.555.465.555.38141,800
Aug 23, 20225.445.515.415.505.34162,600
Aug 23, 20220.049 Dividend
Aug 22, 20225.525.575.465.485.27178,400
Aug 19, 20225.675.695.525.575.35109,300
Aug 18, 20225.705.705.625.665.4492,700
Aug 17, 20225.815.835.665.665.44147,200
Aug 16, 20225.935.945.825.835.60141,800
Aug 15, 20225.815.965.815.935.70127,200
Aug 12, 20225.775.855.775.795.57116,300
Aug 11, 20225.755.795.725.795.57122,100
Aug 10, 20225.605.715.585.705.48148,700
Aug 09, 20225.565.585.515.545.3397,100
Aug 08, 20225.595.665.505.545.33135,000
Aug 05, 20225.585.665.515.585.36136,700
Aug 04, 20225.585.655.555.585.36124,300
Aug 03, 20225.555.565.525.545.33150,500
Aug 02, 20225.495.555.495.525.31159,700
Aug 01, 20225.385.545.355.495.28315,400
Jul 29, 20225.405.405.315.365.15232,100
Jul 28, 20225.245.405.215.395.18195,400
Jul 27, 20225.085.245.085.194.99107,700
Jul 26, 20225.065.105.035.064.8691,800
Jul 25, 20225.135.185.075.084.88212,700
Jul 22, 20225.215.285.095.124.92274,300
Jul 21, 20225.345.345.225.225.02206,500
Jul 21, 20220.049 Dividend
Jul 20, 20225.275.385.275.385.13173,400
Jul 19, 20225.265.315.225.255.00245,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...