Canada markets open in 3 hours 44 minutes

Western Asset High Income Fund II Inc. (HIX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.7500+0.1200 (+2.59%)
At close: 04:00PM EST
4.7700 +0.02 (+0.42%)
Pre-Market: 05:11AM EST
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20234.65004.77004.62004.75004.7500369,200
Nov 30, 20234.65004.65004.58004.63004.6300157,000
Nov 29, 20234.58004.66004.56004.63004.6300319,800
Nov 28, 20234.56004.57004.54004.56004.5600176,700
Nov 27, 20234.57004.57004.53004.54004.5400117,600
Nov 24, 20234.57004.58004.53004.56004.560086,700
Nov 22, 20234.58004.60004.52004.55004.5500174,000
Nov 21, 20234.55004.61004.53004.57004.5700121,700
Nov 21, 20230.049 Dividend
Nov 20, 20234.58004.59004.56004.59004.5410155,600
Nov 17, 20234.58004.58004.53004.57004.5212204,700
Nov 16, 20234.50004.57004.50004.54004.4915166,000
Nov 15, 20234.53004.55004.49004.50004.4520106,900
Nov 14, 20234.46004.53004.46004.52004.4717203,600
Nov 13, 20234.43004.44004.41004.43004.3827131,700
Nov 10, 20234.45004.47004.41004.44004.3926203,800
Nov 09, 20234.50004.51004.40004.43004.3827228,100
Nov 08, 20234.49004.51004.48004.50004.452075,400
Nov 07, 20234.46004.49004.45004.49004.4421110,500
Nov 06, 20234.49004.50004.42004.46004.4124118,500
Nov 03, 20234.44004.55004.44004.52004.4717225,300
Nov 02, 20234.36004.44004.34004.41004.3629258,900
Nov 01, 20234.20004.31004.19004.31004.2640384,600
Oct 31, 20234.18004.21004.17004.18004.1354196,100
Oct 30, 20234.19004.23004.19004.19004.1453152,200
Oct 27, 20234.21004.21004.16004.19004.1453150,700
Oct 26, 20234.21004.23004.20004.22004.1749101,100
Oct 25, 20234.27004.27004.21004.21004.1651132,200
Oct 24, 20234.24004.31004.24004.31004.2640124,600
Oct 23, 20234.25004.34004.23004.23004.1848168,900
Oct 23, 20230.049 Dividend
Oct 20, 20234.35004.37004.35004.35004.2551113,600
Oct 19, 20234.36004.39004.35004.36004.2649163,000
Oct 18, 20234.39004.41004.37004.39004.2942175,400
Oct 17, 20234.39004.41004.37004.39004.2942124,700
Oct 16, 20234.37004.40004.37004.39004.2942277,400
Oct 13, 20234.45004.45004.43004.43004.333363,000
Oct 12, 20234.43004.44004.40004.43004.3333127,600
Oct 11, 20234.43004.47004.43004.45004.3529148,300
Oct 10, 20234.39004.43004.38004.42004.323692,700
Oct 09, 20234.36004.41004.36004.41004.313874,800
Oct 06, 20234.36004.39004.34004.39004.2942206,500
Oct 05, 20234.39004.42004.35004.37004.2746127,000
Oct 04, 20234.39004.42004.36004.41004.3138186,700
Oct 03, 20234.41004.45004.39004.41004.3138303,700
Oct 02, 20234.48004.57004.40004.43004.3333262,400
Sept 29, 20234.50004.50004.45004.46004.3627164,300
Sept 28, 20234.40004.47004.38004.47004.3725245,200
Sept 27, 20234.43004.46004.32004.38004.2844375,600
Sept 26, 20234.49004.51004.43004.43004.3333187,100
Sept 25, 20234.62004.62004.50004.50004.4018283,700
Sept 22, 20234.64004.65004.62004.62004.519275,800
Sept 21, 20234.63004.66004.63004.64004.538837,000
Sept 21, 20230.049 Dividend
Sept 20, 20234.71004.76004.67004.67004.5202176,100
Sept 19, 20234.71004.73004.71004.72004.568698,900
Sept 18, 20234.71004.76004.69004.74004.5879126,400
Sept 15, 20234.73004.75004.70004.70004.5492117,200
Sept 14, 20234.76004.78004.74004.75004.5976162,700
Sept 13, 20234.75004.77004.75004.76004.6073124,200
Sept 12, 20234.79004.79004.73004.75004.5976170,200
Sept 11, 20234.87004.87004.78004.80004.6460155,200
Sept 08, 20234.86004.89004.83004.87004.7138178,300
Sept 07, 20234.86004.87004.84004.87004.713886,100
Sept 06, 20234.89004.90004.85004.86004.7041148,100
Sept 05, 20234.90004.92004.87004.91004.7525208,000
Sept 01, 20234.86004.91004.83004.89004.7331248,500
Aug 31, 20234.85004.86004.81004.84004.684771,500
Aug 30, 20234.85004.86004.84004.86004.7041106,500
Aug 29, 20234.79004.84004.78004.83004.6750101,800
Aug 28, 20234.78004.81004.76004.80004.6460166,700
Aug 25, 20234.75004.79004.75004.75004.597666,000
Aug 24, 20234.80004.80004.75004.75004.597688,500
Aug 23, 20234.78004.80004.77004.80004.6460133,300
Aug 23, 20230.049 Dividend
Aug 22, 20234.82004.83004.79004.80004.5986120,200
Aug 21, 20234.84004.85004.80004.80004.5986140,800
Aug 18, 20234.76004.84004.75004.82004.6177141,300
Aug 17, 20234.87004.89004.75004.75004.5507362,000
Aug 16, 20235.03005.03004.92004.92004.7135127,000
Aug 15, 20235.07005.08005.02005.05004.838184,400
Aug 14, 20235.07005.07005.05005.07004.857292,200
Aug 11, 20235.03005.06005.02005.06004.847795,600
Aug 10, 20235.02005.03004.99005.01004.7998208,500
Aug 09, 20235.00005.01004.99005.01004.7998230,600
Aug 08, 20234.98004.99004.97004.99004.7806118,600
Aug 07, 20234.96004.99004.96004.97004.7614196,400
Aug 04, 20234.93004.97004.92004.95004.7423349,600
Aug 03, 20234.90004.94004.86004.91004.7040184,500
Aug 02, 20234.95004.95004.90004.92004.7135234,400
Aug 01, 20234.94004.98004.90004.96004.7519229,500
Jul 31, 20234.93004.95004.93004.93004.7231182,100
Jul 28, 20234.93004.93004.90004.92004.7135141,200
Jul 27, 20234.86004.89004.85004.89004.6848140,900
Jul 26, 20234.88004.89004.85004.87004.6656114,700
Jul 25, 20234.83004.87004.82004.87004.6656107,400
Jul 24, 20234.85004.87004.81004.83004.6273248,500
Jul 21, 20234.92004.92004.85004.86004.6561120,900
Jul 21, 20230.049 Dividend
Jul 20, 20234.95004.96004.91004.95004.695399,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...