Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Western Assets High Income Fund II
(NY:
HIX
)
4.340
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jul 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2024
4.350
4.355
4.330
4.340
528,712
+0.00(+0.00%)
Jul 29, 2024
4.360
4.365
4.340
4.340
569,590
-0.02(-0.46%)
Jul 26, 2024
4.350
4.380
4.350
4.360
635,684
-0.01(-0.23%)
Jul 25, 2024
4.400
4.420
4.340
4.370
1,042,794
-0.01(-0.23%)
Jul 24, 2024
4.420
4.425
4.380
4.380
393,880
-0.10(-2.23%)
Jul 23, 2024
4.490
4.490
4.460
4.480
423,448
-0.01(-0.22%)
Jul 22, 2024
4.490
4.490
4.450
4.490
332,232
+0.03(+0.67%)
Jul 19, 2024
4.460
4.470
4.410
4.460
3,660,387
+0.00(+0.00%)
Jul 18, 2024
4.500
4.540
4.460
4.460
547,285
-0.05(-1.11%)
Jul 17, 2024
4.520
4.530
4.500
4.510
488,825
-0.01(-0.22%)
Jul 16, 2024
4.490
4.540
4.490
4.520
745,625
+0.02(+0.49%)
Jul 15, 2024
4.490
4.510
4.485
4.498
703,239
+0.01(+0.18%)
Jul 12, 2024
4.480
4.500
4.470
4.490
238,130
+0.01(+0.22%)
Jul 11, 2024
4.500
4.500
4.480
4.480
238,207
+0.00(+0.00%)
Jul 10, 2024
4.490
4.495
4.470
4.480
257,744
-0.01(-0.22%)
Jul 09, 2024
4.450
4.490
4.440
4.490
422,660
+0.04(+0.90%)
Jul 08, 2024
4.440
4.450
4.420
4.450
264,609
+0.03(+0.68%)
Jul 05, 2024
4.440
4.440
4.400
4.420
348,766
-0.02(-0.45%)
Jul 03, 2024
4.450
4.460
4.400
4.440
435,942
+0.00(+0.00%)
Jul 02, 2024
4.390
4.440
4.384
4.440
566,910
+0.06(+1.37%)
Jul 01, 2024
4.400
4.430
4.350
4.380
659,174
+0.03(+0.69%)
Jun 28, 2024
4.390
4.390
4.340
4.350
451,883
-0.02(-0.46%)
Jun 27, 2024
4.380
4.405
4.350
4.370
224,709
-0.01(-0.23%)
Jun 26, 2024
4.380
4.390
4.370
4.380
170,991
-0.00(-0.11%)
Jun 25, 2024
4.400
4.405
4.360
4.385
280,457
-0.04(-0.79%)
Jun 24, 2024
4.440
4.440
4.410
4.420
333,326
-0.01(-0.23%)
Jun 21, 2024
4.460
4.460
4.420
4.430
199,834
-0.02(-0.47%)
Jun 20, 2024
4.431
4.451
4.431
4.451
200,030
+0.03(+0.78%)
Jun 18, 2024
4.421
4.431
4.411
4.416
184,104
-0.01(-0.11%)
Jun 17, 2024
4.461
4.471
4.421
4.421
285,107
-0.04(-0.88%)
Jun 14, 2024
4.421
4.466
4.411
4.461
318,322
+0.05(+1.12%)
Jun 13, 2024
4.461
4.461
4.402
4.411
234,885
-0.02(-0.45%)
Jun 12, 2024
4.411
4.456
4.406
4.431
412,227
+0.03(+0.79%)
Jun 11, 2024
4.372
4.397
4.362
4.397
184,529
+0.02(+0.57%)
Jun 10, 2024
4.392
4.400
4.372
4.372
144,622
-0.02(-0.45%)
Jun 07, 2024
4.372
4.392
4.357
4.392
321,295
+0.01(+0.23%)
Jun 06, 2024
4.411
4.411
4.362
4.382
166,129
-0.01(-0.23%)
Jun 05, 2024
4.421
4.421
4.382
4.392
259,405
-0.01(-0.22%)
Jun 04, 2024
4.402
4.421
4.377
4.402
392,188
+0.01(+0.23%)
Jun 03, 2024
4.362
4.421
4.342
4.392
419,916
+0.05(+1.14%)
May 31, 2024
4.332
4.347
4.303
4.342
249,637
+0.04(+0.92%)
May 30, 2024
4.303
4.313
4.283
4.303
214,135
-0.00(-0.11%)
May 29, 2024
4.322
4.322
4.303
4.308
151,416
-0.01(-0.34%)
May 28, 2024
4.362
4.372
4.313
4.322
531,408
-0.02(-0.57%)
May 24, 2024
4.382
4.392
4.342
4.347
244,145
-0.01(-0.34%)
May 23, 2024
4.392
4.401
4.313
4.362
444,995
-0.02(-0.56%)
May 22, 2024
4.402
4.431
4.382
4.387
212,368
+0.00(+0.09%)
May 21, 2024
4.334
4.383
4.304
4.383
623,254
+0.07(+1.59%)
May 20, 2024
4.275
4.334
4.275
4.314
323,729
+0.03(+0.68%)
May 17, 2024
4.324
4.324
4.285
4.285
166,543
-0.02(-0.45%)
May 16, 2024
4.334
4.334
4.304
4.304
468,600
-0.02(-0.45%)
May 15, 2024
4.304
4.353
4.295
4.324
444,132
+0.04(+0.91%)
May 14, 2024
4.295
4.304
4.256
4.285
374,561
+0.01(+0.23%)
May 13, 2024
4.304
4.305
4.260
4.275
307,140
-0.03(-0.68%)
May 10, 2024
4.344
4.349
4.285
4.304
309,665
-0.04(-0.90%)
May 09, 2024
4.344
4.344
4.324
4.344
320,369
+0.02(+0.45%)
May 08, 2024
4.314
4.334
4.295
4.324
356,306
+0.00(+0.00%)
May 07, 2024
4.334
4.334
4.304
4.324
228,940
-0.01(-0.23%)
May 06, 2024
4.285
4.344
4.285
4.334
354,933
+0.04(+1.03%)
May 03, 2024
4.285
4.314
4.275
4.290
335,467
+0.01(+0.34%)
May 02, 2024
4.275
4.304
4.265
4.275
223,674
-0.01(-0.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.