ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Western Assets High Income Fund II (NY:HIX)

4.250 -0.100 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2025 4.350 4.350 4.230 4.250 399,273 -0.10(-2.30%)
Oct 09, 2025 4.370 4.370 4.330 4.350 223,652 -0.01(-0.23%)
Oct 08, 2025 4.380 4.390 4.360 4.360 364,662 -0.02(-0.46%)
Oct 07, 2025 4.340 4.380 4.330 4.380 395,598 +0.04(+0.92%)
Oct 06, 2025 4.330 4.350 4.300 4.340 270,578 +0.02(+0.46%)
Oct 03, 2025 4.330 4.340 4.300 4.320 328,896 -0.02(-0.46%)
Oct 02, 2025 4.370 4.370 4.330 4.340 218,979 -0.02(-0.46%)
Oct 01, 2025 4.380 4.380 4.320 4.360 554,562 +0.01(+0.23%)
Sep 30, 2025 4.320 4.350 4.300 4.350 386,413 +0.03(+0.69%)
Sep 29, 2025 4.330 4.330 4.300 4.320 294,314 +0.00(+0.00%)
Sep 26, 2025 4.340 4.360 4.301 4.320 222,640 -0.03(-0.69%)
Sep 25, 2025 4.340 4.355 4.300 4.350 298,296 +0.02(+0.46%)
Sep 24, 2025 4.350 4.360 4.310 4.330 378,116 -0.03(-0.69%)
Sep 23, 2025 4.370 4.370 4.340 4.360 234,994 +0.01(+0.21%)
Sep 22, 2025 4.321 4.351 4.311 4.351 422,811 +0.04(+0.92%)
Sep 19, 2025 4.321 4.331 4.282 4.311 620,493 -0.01(-0.23%)
Sep 18, 2025 4.331 4.331 4.311 4.321 282,603 -0.01(-0.23%)
Sep 17, 2025 4.331 4.331 4.321 4.331 272,142 +0.00(+0.00%)
Sep 16, 2025 4.311 4.331 4.311 4.331 376,899 +0.01(+0.23%)
Sep 15, 2025 4.321 4.331 4.302 4.321 485,314 +0.00(+0.00%)
Sep 12, 2025 4.311 4.321 4.302 4.321 209,585 +0.02(+0.46%)
Sep 11, 2025 4.321 4.321 4.295 4.302 457,336 +0.00(+0.00%)
Sep 10, 2025 4.302 4.302 4.292 4.302 233,139 +0.01(+0.23%)
Sep 09, 2025 4.311 4.321 4.292 4.292 488,535 -0.02(-0.46%)
Sep 08, 2025 4.302 4.311 4.292 4.311 326,843 +0.02(+0.46%)
Sep 05, 2025 4.282 4.292 4.272 4.292 252,203 +0.02(+0.46%)
Sep 04, 2025 4.262 4.272 4.257 4.272 148,928 +0.03(+0.70%)
Sep 03, 2025 4.262 4.272 4.242 4.242 433,586 -0.03(-0.69%)
Sep 02, 2025 4.272 4.272 4.232 4.272 399,135 +0.00(+0.00%)
Aug 29, 2025 4.252 4.272 4.232 4.272 269,830 +0.03(+0.70%)
Aug 28, 2025 4.242 4.242 4.224 4.242 307,792 +0.00(+0.00%)
Aug 27, 2025 4.262 4.272 4.232 4.242 269,982 -0.01(-0.23%)
Aug 26, 2025 4.252 4.257 4.232 4.252 188,883 +0.00(+0.00%)
Aug 25, 2025 4.252 4.252 4.222 4.252 524,310 -0.02(-0.46%)
Aug 22, 2025 4.242 4.272 4.222 4.272 338,633 +0.05(+1.15%)
Aug 21, 2025 4.243 4.243 4.204 4.223 279,203 -0.01(-0.23%)
Aug 20, 2025 4.233 4.243 4.215 4.233 177,568 +0.00(+0.00%)
Aug 19, 2025 4.233 4.243 4.204 4.233 403,947 +0.00(+0.00%)
Aug 18, 2025 4.223 4.233 4.194 4.233 386,905 +0.01(+0.23%)
Aug 15, 2025 4.243 4.243 4.214 4.223 133,002 +0.00(+0.00%)
Aug 14, 2025 4.214 4.243 4.199 4.223 392,697 +0.01(+0.23%)
Aug 13, 2025 4.184 4.214 4.175 4.214 558,072 +0.04(+0.94%)
Aug 12, 2025 4.165 4.175 4.160 4.175 140,728 +0.02(+0.47%)
Aug 11, 2025 4.155 4.165 4.152 4.155 402,569 -0.02(-0.47%)
Aug 08, 2025 4.184 4.184 4.165 4.175 205,993 +0.00(+0.00%)
Aug 07, 2025 4.175 4.187 4.155 4.175 371,459 +0.01(+0.23%)
Aug 06, 2025 4.155 4.165 4.135 4.165 245,020 +0.02(+0.47%)
Aug 05, 2025 4.175 4.175 4.135 4.145 528,431 -0.03(-0.70%)
Aug 04, 2025 4.175 4.184 4.116 4.175 640,930 +0.02(+0.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.