• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Western Assets High Income Fund II (NY:HIX)

    4.285 -0.005 (-0.12%)
    Streaming Delayed Price Updated: 3:29 PM EDT, Oct 17, 2025 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 16, 2025 4.320 4.330 4.290 4.290 154,520 -0.05(-1.15%)
    Oct 15, 2025 4.310 4.340 4.300 4.340 183,470 +0.01(+0.23%)
    Oct 14, 2025 4.310 4.330 4.250 4.330 280,257 +0.02(+0.46%)
    Oct 13, 2025 4.300 4.311 4.260 4.310 192,804 +0.06(+1.41%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.