Western Asset High Income Fund II Inc. (HIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.3700 | 4.4000 | 4.3600 | 4.3700 | 4.3700 | 218,814 |
| 01 May 2024 | 4.3300 | 4.3900 | 4.3300 | 4.3800 | 4.3800 | 281,300 |
| 30 Apr 2024 | 4.3700 | 4.3700 | 4.3200 | 4.3400 | 4.3400 | 231,800 |
| 29 Apr 2024 | 4.3500 | 4.3900 | 4.3500 | 4.3900 | 4.3900 | 258,300 |
| 26 Apr 2024 | 4.2800 | 4.3500 | 4.2800 | 4.3500 | 4.3500 | 259,900 |
| 25 Apr 2024 | 4.3300 | 4.3300 | 4.2800 | 4.2900 | 4.2900 | 234,900 |
| 24 Apr 2024 | 4.3400 | 4.3600 | 4.3300 | 4.3400 | 4.3400 | 181,200 |
| 23 Apr 2024 | 4.3400 | 4.3600 | 4.3300 | 4.3400 | 4.3400 | 300,900 |
| 22 Apr 2024 | 4.3500 | 4.3600 | 4.3300 | 4.3500 | 4.3500 | 253,900 |
| 22 Apr 2024 | 0.049 Dividend | |||||
| 19 Apr 2024 | 4.3900 | 4.4100 | 4.3700 | 4.3700 | 4.3210 | 257,800 |
| 18 Apr 2024 | 4.3700 | 4.3900 | 4.3700 | 4.3800 | 4.3309 | 153,400 |
| 17 Apr 2024 | 4.3000 | 4.3700 | 4.3000 | 4.3600 | 4.3111 | 212,800 |
| 16 Apr 2024 | 4.2400 | 4.2900 | 4.2100 | 4.2900 | 4.2419 | 399,500 |
| 15 Apr 2024 | 4.3400 | 4.3600 | 4.2000 | 4.2300 | 4.1826 | 666,800 |
| 12 Apr 2024 | 4.4000 | 4.4200 | 4.3100 | 4.3300 | 4.2814 | 531,900 |
| 11 Apr 2024 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | 4.3507 | 349,400 |
| 10 Apr 2024 | 4.4600 | 4.4600 | 4.4100 | 4.4300 | 4.3803 | 199,700 |
| 09 Apr 2024 | 4.4600 | 4.4700 | 4.4400 | 4.4500 | 4.4001 | 164,500 |
| 08 Apr 2024 | 4.4600 | 4.4600 | 4.4400 | 4.4600 | 4.4100 | 418,600 |
| 05 Apr 2024 | 4.4100 | 4.4300 | 4.4000 | 4.4100 | 4.3606 | 292,300 |
| 04 Apr 2024 | 4.4300 | 4.4500 | 4.3900 | 4.4100 | 4.3606 | 333,900 |
| 03 Apr 2024 | 4.4600 | 4.4600 | 4.4300 | 4.4300 | 4.3803 | 293,200 |
| 02 Apr 2024 | 4.4200 | 4.4600 | 4.4200 | 4.4600 | 4.4100 | 359,900 |
| 01 Apr 2024 | 4.4900 | 4.5000 | 4.4500 | 4.4700 | 4.4199 | 467,100 |
| 28 Mar 2024 | 4.4600 | 4.4700 | 4.4300 | 4.4700 | 4.4199 | 540,400 |
| 27 Mar 2024 | 4.4400 | 4.4500 | 4.4300 | 4.4500 | 4.4001 | 268,700 |
| 26 Mar 2024 | 4.4200 | 4.4300 | 4.4100 | 4.4200 | 4.3704 | 473,100 |
| 25 Mar 2024 | 4.4200 | 4.4300 | 4.3700 | 4.4000 | 4.3507 | 587,800 |
| 22 Mar 2024 | 4.4600 | 4.4600 | 4.3900 | 4.4100 | 4.3606 | 283,100 |
| 21 Mar 2024 | 4.4400 | 4.4600 | 4.4300 | 4.4400 | 4.3902 | 339,800 |
| 20 Mar 2024 | 4.4400 | 4.4600 | 4.4000 | 4.4400 | 4.3902 | 499,000 |
| 20 Mar 2024 | 0.049 Dividend | |||||
| 19 Mar 2024 | 4.5000 | 4.5100 | 4.4700 | 4.4900 | 4.3912 | 250,900 |
| 18 Mar 2024 | 4.4900 | 4.5000 | 4.4600 | 4.4900 | 4.3912 | 360,500 |
| 15 Mar 2024 | 4.4900 | 4.4900 | 4.4500 | 4.4700 | 4.3716 | 646,400 |
| 14 Mar 2024 | 4.5000 | 4.5000 | 4.4400 | 4.4700 | 4.3716 | 267,600 |
| 13 Mar 2024 | 4.4600 | 4.5000 | 4.4600 | 4.5000 | 4.4010 | 2,820,900 |
| 12 Mar 2024 | 4.5000 | 4.5000 | 4.4500 | 4.4800 | 4.3814 | 415,100 |
| 11 Mar 2024 | 4.4900 | 4.5000 | 4.4800 | 4.4900 | 4.3912 | 393,500 |
| 08 Mar 2024 | 4.4800 | 4.4900 | 4.4700 | 4.4800 | 4.3814 | 426,300 |
| 07 Mar 2024 | 4.4700 | 4.4900 | 4.4600 | 4.4700 | 4.3716 | 371,300 |
| 06 Mar 2024 | 4.4800 | 4.5000 | 4.4500 | 4.4700 | 4.3716 | 772,300 |
| 05 Mar 2024 | 4.4500 | 4.4700 | 4.4100 | 4.4700 | 4.3716 | 1,888,500 |
| 04 Mar 2024 | 4.5500 | 4.5700 | 4.5300 | 4.5600 | 4.4597 | 381,400 |
| 01 Mar 2024 | 4.4700 | 4.5600 | 4.4600 | 4.5400 | 4.4401 | 589,300 |
| 29 Feb 2024 | 4.4400 | 4.5000 | 4.4200 | 4.4700 | 4.3716 | 496,000 |
| 28 Feb 2024 | 4.4500 | 4.4700 | 4.4200 | 4.4200 | 4.3227 | 265,200 |
| 27 Feb 2024 | 4.4000 | 4.4800 | 4.4000 | 4.4800 | 4.3814 | 632,400 |
| 26 Feb 2024 | 4.4100 | 4.4200 | 4.3700 | 4.3800 | 4.2836 | 677,700 |
| 23 Feb 2024 | 4.4200 | 4.4200 | 4.3800 | 4.4200 | 4.3227 | 568,400 |
| 22 Feb 2024 | 4.4100 | 4.4300 | 4.3800 | 4.4100 | 4.3130 | 475,500 |
| 21 Feb 2024 | 4.3900 | 4.4200 | 4.3800 | 4.4000 | 4.3032 | 348,400 |
| 21 Feb 2024 | 0.049 Dividend | |||||
| 20 Feb 2024 | 4.4100 | 4.4300 | 4.3800 | 4.4100 | 4.2650 | 452,000 |
| 16 Feb 2024 | 4.4200 | 4.4400 | 4.3600 | 4.3700 | 4.2264 | 421,100 |
| 15 Feb 2024 | 4.4500 | 4.4800 | 4.4200 | 4.4300 | 4.2844 | 228,200 |
| 14 Feb 2024 | 4.4700 | 4.4800 | 4.4300 | 4.4400 | 4.2941 | 247,100 |
| 13 Feb 2024 | 4.4900 | 4.5100 | 4.4500 | 4.4700 | 4.3231 | 280,900 |
| 12 Feb 2024 | 4.5100 | 4.5300 | 4.4900 | 4.5100 | 4.3618 | 306,500 |
| 09 Feb 2024 | 4.5000 | 4.5300 | 4.4800 | 4.4900 | 4.3424 | 178,600 |
| 08 Feb 2024 | 4.5400 | 4.5500 | 4.4700 | 4.4800 | 4.3327 | 229,300 |
| 07 Feb 2024 | 4.5100 | 4.5500 | 4.5000 | 4.5300 | 4.3811 | 231,700 |
| 06 Feb 2024 | 4.5100 | 4.5400 | 4.4600 | 4.5000 | 4.3521 | 569,400 |
| 05 Feb 2024 | 4.5700 | 4.5700 | 4.5100 | 4.5200 | 4.3714 | 265,200 |
| 02 Feb 2024 | 4.5200 | 4.6000 | 4.5200 | 4.5500 | 4.4004 | 328,100 |
| 01 Feb 2024 | 4.5800 | 4.6400 | 4.5500 | 4.5800 | 4.4295 | 292,300 |
| 31 Jan 2024 | 4.4600 | 4.5900 | 4.4600 | 4.5800 | 4.4295 | 551,800 |
| 30 Jan 2024 | 4.5100 | 4.5100 | 4.4500 | 4.4500 | 4.3037 | 234,500 |
| 29 Jan 2024 | 4.4400 | 4.5000 | 4.4200 | 4.4900 | 4.3424 | 268,700 |
| 26 Jan 2024 | 4.5100 | 4.5400 | 4.4300 | 4.4500 | 4.3037 | 755,300 |
| 25 Jan 2024 | 4.4900 | 4.6600 | 4.4700 | 4.6400 | 4.4875 | 389,000 |
| 24 Jan 2024 | 4.4400 | 4.4800 | 4.4300 | 4.4800 | 4.3327 | 503,400 |
| 23 Jan 2024 | 4.6400 | 4.6400 | 4.4000 | 4.4100 | 4.2650 | 712,900 |
| 23 Jan 2024 | 0.049 Dividend | |||||
| 22 Jan 2024 | 4.6800 | 4.7100 | 4.6400 | 4.6700 | 4.4691 | 727,800 |
| 19 Jan 2024 | 4.8300 | 4.8500 | 4.6700 | 4.6700 | 4.4691 | 1,973,200 |
| 18 Jan 2024 | 4.9100 | 4.9300 | 4.8800 | 4.9000 | 4.6892 | 118,500 |
| 17 Jan 2024 | 4.8500 | 4.9300 | 4.8500 | 4.9000 | 4.6892 | 120,700 |
| 16 Jan 2024 | 4.9000 | 4.9300 | 4.8600 | 4.8600 | 4.6509 | 128,000 |
| 12 Jan 2024 | 4.8800 | 4.9300 | 4.8700 | 4.9000 | 4.6892 | 114,800 |
| 11 Jan 2024 | 4.8800 | 4.9300 | 4.8700 | 4.9100 | 4.6988 | 160,300 |
| 10 Jan 2024 | 4.8500 | 4.9100 | 4.8500 | 4.9000 | 4.6892 | 120,600 |
| 09 Jan 2024 | 4.8900 | 4.9500 | 4.8500 | 4.8700 | 4.6605 | 183,000 |
| 08 Jan 2024 | 4.9300 | 4.9700 | 4.9000 | 4.9200 | 4.7084 | 172,000 |
| 05 Jan 2024 | 4.9500 | 4.9600 | 4.9100 | 4.9300 | 4.7179 | 123,000 |
| 04 Jan 2024 | 4.9400 | 4.9700 | 4.9300 | 4.9500 | 4.7371 | 145,200 |
| 03 Jan 2024 | 4.9700 | 4.9900 | 4.9400 | 4.9500 | 4.7371 | 96,500 |
| 02 Jan 2024 | 4.9600 | 5.0100 | 4.9500 | 4.9900 | 4.7753 | 191,900 |
| 29 Dec 2023 | 4.9300 | 5.0000 | 4.9000 | 4.9600 | 4.7466 | 486,300 |
| 28 Dec 2023 | 4.8800 | 4.9100 | 4.8500 | 4.9000 | 4.6892 | 117,600 |
| 27 Dec 2023 | 4.8600 | 4.9400 | 4.8600 | 4.8700 | 4.6605 | 239,300 |
| 26 Dec 2023 | 4.8300 | 4.9000 | 4.8200 | 4.8600 | 4.6509 | 151,200 |
| 22 Dec 2023 | 4.8200 | 4.8500 | 4.7900 | 4.8000 | 4.5935 | 200,300 |
| 21 Dec 2023 | 4.8900 | 4.9100 | 4.7700 | 4.8200 | 4.6127 | 380,200 |
| 20 Dec 2023 | 4.9500 | 4.9800 | 4.7500 | 4.8500 | 4.6414 | 372,100 |
| 20 Dec 2023 | 0.049 Dividend | |||||
| 19 Dec 2023 | 4.9800 | 5.0600 | 4.9800 | 4.9800 | 4.7189 | 188,300 |
| 18 Dec 2023 | 5.0000 | 5.0400 | 4.9700 | 4.9800 | 4.7189 | 265,700 |
| 15 Dec 2023 | 4.9500 | 5.0000 | 4.9300 | 4.9600 | 4.6999 | 143,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.