Western Asset High Income Fund II (HIX) Historical Stock Data
4.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIX is up 0.05% a day on average. There have been 17 days where Western Asset High Income Fund II closed green and 13 days where HIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 4.45 | 4.46 | ↑$0.01 (0.22%) | 4.44 | 4.47 | 558.63K |
| 2024-11-29 | 4.43 | 4.45 | ↑$0.02 (0.45%) | 4.43 | 4.45 | 194.06K |
| 2024-11-27 | 4.43 | 4.41 | ↓$0.02 (-0.45%) | 4.40 | 4.44 | 240.97K |
| 2024-11-26 | 4.45 | 4.42 | ↓$0.03 (-0.67%) | 4.42 | 4.46 | 490.17K |
| 2024-11-25 | 4.43 | 4.45 | ↑$0.02 (0.34%) | 4.43 | 4.45 | 445.46K |
| 2024-11-22 | 4.41 | 4.42 | ↑$0.01 (0.23%) | 4.41 | 4.43 | 218.76K |
| 2024-11-21 | 4.42 | 4.41 | ↓$0.01 (-0.23%) | 4.39 | 4.44 | 316.96K |
| 2024-11-20 | 4.46 | 4.44 | ↓$0.02 (-0.45%) | 4.44 | 4.47 | 346.06K |
| 2024-11-19 | 4.39 | 4.46 | ↑$0.07 (1.70%) | 4.39 | 4.47 | 534.49K |
| 2024-11-18 | 4.38 | 4.39 | ↑$0.01 (0.23%) | 4.38 | 4.40 | 348.64K |
| 2024-11-15 | 4.32 | 4.38 | ↑$0.06 (1.39%) | 4.32 | 4.38 | 489.03K |
| 2024-11-14 | 4.37 | 4.33 | ↓$0.04 (-0.92%) | 4.33 | 4.38 | 385.33K |
| 2024-11-13 | 4.42 | 4.37 | ↓$0.05 (-1.13%) | 4.37 | 4.43 | 557.27K |
| 2024-11-12 | 4.44 | 4.41 | ↓$0.03 (-0.68%) | 4.40 | 4.45 | 305.88K |
| 2024-11-11 | 4.45 | 4.44 | ↓$0.01 (-0.22%) | 4.43 | 4.47 | 478.48K |
| 2024-11-08 | 4.43 | 4.46 | ↑$0.03 (0.68%) | 4.42 | 4.46 | 269.28K |
| 2024-11-07 | 4.41 | 4.43 | ↑$0.02 (0.45%) | 4.41 | 4.44 | 279.70K |
| 2024-11-06 | 4.41 | 4.43 | ↑$0.02 (0.45%) | 4.39 | 4.45 | 340.31K |
| 2024-11-05 | 4.38 | 4.41 | ↑$0.03 (0.57%) | 4.38 | 4.41 | 210.22K |
| 2024-11-04 | 4.39 | 4.38 | ↓$0.01 (-0.23%) | 4.38 | 4.41 | 386.49K |
| 2024-11-01 | 4.42 | 4.40 | ↓$0.03 (-0.57%) | 4.39 | 4.42 | 540.24K |
| 2024-10-31 | 4.41 | 4.41 | ↑$0.00 (0.00%) | 4.39 | 4.42 | 312.06K |
| 2024-10-30 | 4.39 | 4.40 | ↑$0.01 (0.23%) | 4.39 | 4.41 | 378.54K |
| 2024-10-29 | 4.41 | 4.40 | ↓$0.01 (-0.23%) | 4.39 | 4.42 | 312.46K |
| 2024-10-28 | 4.43 | 4.42 | ↓$0.01 (-0.23%) | 4.42 | 4.44 | 407.32K |
| 2024-10-25 | 4.44 | 4.44 | ↑$0.00 (0.00%) | 4.42 | 4.46 | 451.64K |
| 2024-10-24 | 4.41 | 4.44 | ↑$0.03 (0.68%) | 4.39 | 4.46 | 850.34K |
| 2024-10-23 | 4.46 | 4.46 | ↑$0.00 (0.00%) | 4.45 | 4.47 | 382.85K |
| 2024-10-22 | 4.49 | 4.47 | ↓$0.02 (-0.47%) | 4.46 | 4.49 | 238.49K |
| 2024-10-21 | 4.47 | 4.49 | ↑$0.02 (0.45%) | 4.46 | 4.49 | 330.77K |
Create an account or log in to view more rows.
$HIX going green
$HIX I hate this company.
$HIX buy and HODL
$HIX The United States stock market is going to crash.
$HIX warming up
$HIX who else excited??
$HIX Not Selling
Hodling for thousands!
$HIX i need more
$HIX bull trap confirmed
$HIX There is nothing wrong with a decent pullback