Western Asset High Income Fund II (HIX) Historical Stock Data
4.29 ↓0.05 (-1.27%)
As of April 25, 2024, 2:58pm EST.
Historical Data
In the past 30 trading days, HIX is down -0.27% a day on average. There have been 15 days where Western Asset High Income Fund II closed green and 15 days where HIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.33 | 4.29 | ↓$0.04 (-1.04%) | 4.28 | 4.33 | 234.87K |
| 2024-04-24 | 4.34 | 4.34 | ↑$0.00 (0.00%) | 4.33 | 4.36 | 180.95K |
| 2024-04-23 | 4.34 | 4.34 | ↑$0.00 (0.00%) | 4.33 | 4.36 | 300.89K |
| 2024-04-22 | 4.35 | 4.35 | ↑$0.00 (0.00%) | 4.33 | 4.36 | 253.82K |
| 2024-04-19 | 4.39 | 4.37 | ↓$0.02 (-0.46%) | 4.37 | 4.41 | 257.80K |
| 2024-04-18 | 4.37 | 4.38 | ↑$0.01 (0.23%) | 4.37 | 4.40 | 153.37K |
| 2024-04-17 | 4.30 | 4.36 | ↑$0.06 (1.40%) | 4.30 | 4.37 | 212.81K |
| 2024-04-16 | 4.24 | 4.29 | ↑$0.05 (1.18%) | 4.21 | 4.29 | 399.55K |
| 2024-04-15 | 4.34 | 4.23 | ↓$0.11 (-2.53%) | 4.20 | 4.36 | 666.79K |
| 2024-04-12 | 4.40 | 4.33 | ↓$0.07 (-1.59%) | 4.31 | 4.42 | 531.85K |
| 2024-04-11 | 4.45 | 4.40 | ↓$0.05 (-1.12%) | 4.40 | 4.45 | 349.37K |
| 2024-04-10 | 4.46 | 4.43 | ↓$0.03 (-0.67%) | 4.41 | 4.46 | 199.65K |
| 2024-04-09 | 4.46 | 4.45 | ↓$0.01 (-0.22%) | 4.44 | 4.47 | 164.48K |
| 2024-04-08 | 4.46 | 4.46 | ↑$0.00 (0.00%) | 4.44 | 4.46 | 418.58K |
| 2024-04-05 | 4.41 | 4.41 | ↑$0.00 (0.00%) | 4.40 | 4.43 | 292.33K |
| 2024-04-04 | 4.43 | 4.41 | ↓$0.02 (-0.45%) | 4.39 | 4.45 | 333.87K |
| 2024-04-03 | 4.46 | 4.43 | ↓$0.03 (-0.67%) | 4.43 | 4.46 | 292.95K |
| 2024-04-02 | 4.42 | 4.46 | ↑$0.04 (0.90%) | 4.42 | 4.46 | 359.86K |
| 2024-04-01 | 4.49 | 4.47 | ↓$0.02 (-0.45%) | 4.45 | 4.50 | 467.08K |
| 2024-03-28 | 4.46 | 4.47 | ↑$0.01 (0.22%) | 4.44 | 4.47 | 540.41K |
| 2024-03-27 | 4.44 | 4.45 | ↑$0.00 (0.11%) | 4.43 | 4.45 | 268.68K |
| 2024-03-26 | 4.42 | 4.42 | ↑$0.00 (0.00%) | 4.41 | 4.43 | 473.13K |
| 2024-03-25 | 4.42 | 4.40 | ↓$0.02 (-0.45%) | 4.37 | 4.43 | 587.80K |
| 2024-03-22 | 4.46 | 4.41 | ↓$0.05 (-1.12%) | 4.39 | 4.46 | 283.11K |
| 2024-03-21 | 4.44 | 4.44 | ↑$0.00 (0.00%) | 4.43 | 4.46 | 339.83K |
| 2024-03-20 | 4.44 | 4.44 | ↑$0.00 (0.00%) | 4.40 | 4.46 | 499.04K |
| 2024-03-19 | 4.50 | 4.49 | ↓$0.01 (-0.22%) | 4.47 | 4.51 | 250.93K |
| 2024-03-18 | 4.49 | 4.49 | ↑$0.00 (0.00%) | 4.46 | 4.50 | 360.48K |
| 2024-03-15 | 4.49 | 4.47 | ↓$0.02 (-0.45%) | 4.45 | 4.49 | 646.36K |
| 2024-03-14 | 4.50 | 4.47 | ↓$0.03 (-0.67%) | 4.44 | 4.50 | 267.59K |
Create an account or log in to view more rows.
$HIX bull trap confirmed
$HIX There is nothing wrong with a decent pullback
$HIX Buy now
$HIX Not another do nothing day
$HIX bull flag
breakout!
$HIX I don't know shit
but I know I'm holdin till I at least triple up
$HIX I love this stonk!
$HIX steady steady n hold
$HIX Growth/Value
$HIX death cross will complete today