Western Asset High Income Fund II Inc. (HIX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | 4.6500 | 4.7700 | 4.6200 | 4.7500 | 4.7500 | 369,200 |
| Nov 30, 2023 | 4.6500 | 4.6500 | 4.5800 | 4.6300 | 4.6300 | 157,000 |
| Nov 29, 2023 | 4.5800 | 4.6600 | 4.5600 | 4.6300 | 4.6300 | 319,800 |
| Nov 28, 2023 | 4.5600 | 4.5700 | 4.5400 | 4.5600 | 4.5600 | 176,700 |
| Nov 27, 2023 | 4.5700 | 4.5700 | 4.5300 | 4.5400 | 4.5400 | 117,600 |
| Nov 24, 2023 | 4.5700 | 4.5800 | 4.5300 | 4.5600 | 4.5600 | 86,700 |
| Nov 22, 2023 | 4.5800 | 4.6000 | 4.5200 | 4.5500 | 4.5500 | 174,000 |
| Nov 21, 2023 | 4.5500 | 4.6100 | 4.5300 | 4.5700 | 4.5700 | 121,700 |
| Nov 21, 2023 | 0.049 Dividend | |||||
| Nov 20, 2023 | 4.5800 | 4.5900 | 4.5600 | 4.5900 | 4.5410 | 155,600 |
| Nov 17, 2023 | 4.5800 | 4.5800 | 4.5300 | 4.5700 | 4.5212 | 204,700 |
| Nov 16, 2023 | 4.5000 | 4.5700 | 4.5000 | 4.5400 | 4.4915 | 166,000 |
| Nov 15, 2023 | 4.5300 | 4.5500 | 4.4900 | 4.5000 | 4.4520 | 106,900 |
| Nov 14, 2023 | 4.4600 | 4.5300 | 4.4600 | 4.5200 | 4.4717 | 203,600 |
| Nov 13, 2023 | 4.4300 | 4.4400 | 4.4100 | 4.4300 | 4.3827 | 131,700 |
| Nov 10, 2023 | 4.4500 | 4.4700 | 4.4100 | 4.4400 | 4.3926 | 203,800 |
| Nov 09, 2023 | 4.5000 | 4.5100 | 4.4000 | 4.4300 | 4.3827 | 228,100 |
| Nov 08, 2023 | 4.4900 | 4.5100 | 4.4800 | 4.5000 | 4.4520 | 75,400 |
| Nov 07, 2023 | 4.4600 | 4.4900 | 4.4500 | 4.4900 | 4.4421 | 110,500 |
| Nov 06, 2023 | 4.4900 | 4.5000 | 4.4200 | 4.4600 | 4.4124 | 118,500 |
| Nov 03, 2023 | 4.4400 | 4.5500 | 4.4400 | 4.5200 | 4.4717 | 225,300 |
| Nov 02, 2023 | 4.3600 | 4.4400 | 4.3400 | 4.4100 | 4.3629 | 258,900 |
| Nov 01, 2023 | 4.2000 | 4.3100 | 4.1900 | 4.3100 | 4.2640 | 384,600 |
| Oct 31, 2023 | 4.1800 | 4.2100 | 4.1700 | 4.1800 | 4.1354 | 196,100 |
| Oct 30, 2023 | 4.1900 | 4.2300 | 4.1900 | 4.1900 | 4.1453 | 152,200 |
| Oct 27, 2023 | 4.2100 | 4.2100 | 4.1600 | 4.1900 | 4.1453 | 150,700 |
| Oct 26, 2023 | 4.2100 | 4.2300 | 4.2000 | 4.2200 | 4.1749 | 101,100 |
| Oct 25, 2023 | 4.2700 | 4.2700 | 4.2100 | 4.2100 | 4.1651 | 132,200 |
| Oct 24, 2023 | 4.2400 | 4.3100 | 4.2400 | 4.3100 | 4.2640 | 124,600 |
| Oct 23, 2023 | 4.2500 | 4.3400 | 4.2300 | 4.2300 | 4.1848 | 168,900 |
| Oct 23, 2023 | 0.049 Dividend | |||||
| Oct 20, 2023 | 4.3500 | 4.3700 | 4.3500 | 4.3500 | 4.2551 | 113,600 |
| Oct 19, 2023 | 4.3600 | 4.3900 | 4.3500 | 4.3600 | 4.2649 | 163,000 |
| Oct 18, 2023 | 4.3900 | 4.4100 | 4.3700 | 4.3900 | 4.2942 | 175,400 |
| Oct 17, 2023 | 4.3900 | 4.4100 | 4.3700 | 4.3900 | 4.2942 | 124,700 |
| Oct 16, 2023 | 4.3700 | 4.4000 | 4.3700 | 4.3900 | 4.2942 | 277,400 |
| Oct 13, 2023 | 4.4500 | 4.4500 | 4.4300 | 4.4300 | 4.3333 | 63,000 |
| Oct 12, 2023 | 4.4300 | 4.4400 | 4.4000 | 4.4300 | 4.3333 | 127,600 |
| Oct 11, 2023 | 4.4300 | 4.4700 | 4.4300 | 4.4500 | 4.3529 | 148,300 |
| Oct 10, 2023 | 4.3900 | 4.4300 | 4.3800 | 4.4200 | 4.3236 | 92,700 |
| Oct 09, 2023 | 4.3600 | 4.4100 | 4.3600 | 4.4100 | 4.3138 | 74,800 |
| Oct 06, 2023 | 4.3600 | 4.3900 | 4.3400 | 4.3900 | 4.2942 | 206,500 |
| Oct 05, 2023 | 4.3900 | 4.4200 | 4.3500 | 4.3700 | 4.2746 | 127,000 |
| Oct 04, 2023 | 4.3900 | 4.4200 | 4.3600 | 4.4100 | 4.3138 | 186,700 |
| Oct 03, 2023 | 4.4100 | 4.4500 | 4.3900 | 4.4100 | 4.3138 | 303,700 |
| Oct 02, 2023 | 4.4800 | 4.5700 | 4.4000 | 4.4300 | 4.3333 | 262,400 |
| Sept 29, 2023 | 4.5000 | 4.5000 | 4.4500 | 4.4600 | 4.3627 | 164,300 |
| Sept 28, 2023 | 4.4000 | 4.4700 | 4.3800 | 4.4700 | 4.3725 | 245,200 |
| Sept 27, 2023 | 4.4300 | 4.4600 | 4.3200 | 4.3800 | 4.2844 | 375,600 |
| Sept 26, 2023 | 4.4900 | 4.5100 | 4.4300 | 4.4300 | 4.3333 | 187,100 |
| Sept 25, 2023 | 4.6200 | 4.6200 | 4.5000 | 4.5000 | 4.4018 | 283,700 |
| Sept 22, 2023 | 4.6400 | 4.6500 | 4.6200 | 4.6200 | 4.5192 | 75,800 |
| Sept 21, 2023 | 4.6300 | 4.6600 | 4.6300 | 4.6400 | 4.5388 | 37,000 |
| Sept 21, 2023 | 0.049 Dividend | |||||
| Sept 20, 2023 | 4.7100 | 4.7600 | 4.6700 | 4.6700 | 4.5202 | 176,100 |
| Sept 19, 2023 | 4.7100 | 4.7300 | 4.7100 | 4.7200 | 4.5686 | 98,900 |
| Sept 18, 2023 | 4.7100 | 4.7600 | 4.6900 | 4.7400 | 4.5879 | 126,400 |
| Sept 15, 2023 | 4.7300 | 4.7500 | 4.7000 | 4.7000 | 4.5492 | 117,200 |
| Sept 14, 2023 | 4.7600 | 4.7800 | 4.7400 | 4.7500 | 4.5976 | 162,700 |
| Sept 13, 2023 | 4.7500 | 4.7700 | 4.7500 | 4.7600 | 4.6073 | 124,200 |
| Sept 12, 2023 | 4.7900 | 4.7900 | 4.7300 | 4.7500 | 4.5976 | 170,200 |
| Sept 11, 2023 | 4.8700 | 4.8700 | 4.7800 | 4.8000 | 4.6460 | 155,200 |
| Sept 08, 2023 | 4.8600 | 4.8900 | 4.8300 | 4.8700 | 4.7138 | 178,300 |
| Sept 07, 2023 | 4.8600 | 4.8700 | 4.8400 | 4.8700 | 4.7138 | 86,100 |
| Sept 06, 2023 | 4.8900 | 4.9000 | 4.8500 | 4.8600 | 4.7041 | 148,100 |
| Sept 05, 2023 | 4.9000 | 4.9200 | 4.8700 | 4.9100 | 4.7525 | 208,000 |
| Sept 01, 2023 | 4.8600 | 4.9100 | 4.8300 | 4.8900 | 4.7331 | 248,500 |
| Aug 31, 2023 | 4.8500 | 4.8600 | 4.8100 | 4.8400 | 4.6847 | 71,500 |
| Aug 30, 2023 | 4.8500 | 4.8600 | 4.8400 | 4.8600 | 4.7041 | 106,500 |
| Aug 29, 2023 | 4.7900 | 4.8400 | 4.7800 | 4.8300 | 4.6750 | 101,800 |
| Aug 28, 2023 | 4.7800 | 4.8100 | 4.7600 | 4.8000 | 4.6460 | 166,700 |
| Aug 25, 2023 | 4.7500 | 4.7900 | 4.7500 | 4.7500 | 4.5976 | 66,000 |
| Aug 24, 2023 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | 4.5976 | 88,500 |
| Aug 23, 2023 | 4.7800 | 4.8000 | 4.7700 | 4.8000 | 4.6460 | 133,300 |
| Aug 23, 2023 | 0.049 Dividend | |||||
| Aug 22, 2023 | 4.8200 | 4.8300 | 4.7900 | 4.8000 | 4.5986 | 120,200 |
| Aug 21, 2023 | 4.8400 | 4.8500 | 4.8000 | 4.8000 | 4.5986 | 140,800 |
| Aug 18, 2023 | 4.7600 | 4.8400 | 4.7500 | 4.8200 | 4.6177 | 141,300 |
| Aug 17, 2023 | 4.8700 | 4.8900 | 4.7500 | 4.7500 | 4.5507 | 362,000 |
| Aug 16, 2023 | 5.0300 | 5.0300 | 4.9200 | 4.9200 | 4.7135 | 127,000 |
| Aug 15, 2023 | 5.0700 | 5.0800 | 5.0200 | 5.0500 | 4.8381 | 84,400 |
| Aug 14, 2023 | 5.0700 | 5.0700 | 5.0500 | 5.0700 | 4.8572 | 92,200 |
| Aug 11, 2023 | 5.0300 | 5.0600 | 5.0200 | 5.0600 | 4.8477 | 95,600 |
| Aug 10, 2023 | 5.0200 | 5.0300 | 4.9900 | 5.0100 | 4.7998 | 208,500 |
| Aug 09, 2023 | 5.0000 | 5.0100 | 4.9900 | 5.0100 | 4.7998 | 230,600 |
| Aug 08, 2023 | 4.9800 | 4.9900 | 4.9700 | 4.9900 | 4.7806 | 118,600 |
| Aug 07, 2023 | 4.9600 | 4.9900 | 4.9600 | 4.9700 | 4.7614 | 196,400 |
| Aug 04, 2023 | 4.9300 | 4.9700 | 4.9200 | 4.9500 | 4.7423 | 349,600 |
| Aug 03, 2023 | 4.9000 | 4.9400 | 4.8600 | 4.9100 | 4.7040 | 184,500 |
| Aug 02, 2023 | 4.9500 | 4.9500 | 4.9000 | 4.9200 | 4.7135 | 234,400 |
| Aug 01, 2023 | 4.9400 | 4.9800 | 4.9000 | 4.9600 | 4.7519 | 229,500 |
| Jul 31, 2023 | 4.9300 | 4.9500 | 4.9300 | 4.9300 | 4.7231 | 182,100 |
| Jul 28, 2023 | 4.9300 | 4.9300 | 4.9000 | 4.9200 | 4.7135 | 141,200 |
| Jul 27, 2023 | 4.8600 | 4.8900 | 4.8500 | 4.8900 | 4.6848 | 140,900 |
| Jul 26, 2023 | 4.8800 | 4.8900 | 4.8500 | 4.8700 | 4.6656 | 114,700 |
| Jul 25, 2023 | 4.8300 | 4.8700 | 4.8200 | 4.8700 | 4.6656 | 107,400 |
| Jul 24, 2023 | 4.8500 | 4.8700 | 4.8100 | 4.8300 | 4.6273 | 248,500 |
| Jul 21, 2023 | 4.9200 | 4.9200 | 4.8500 | 4.8600 | 4.6561 | 120,900 |
| Jul 21, 2023 | 0.049 Dividend | |||||
| Jul 20, 2023 | 4.9500 | 4.9600 | 4.9100 | 4.9500 | 4.6953 | 99,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.