Western Asset High Income Fund II (HIX) Historical Stock Data
5.50 ↓0.01 (-0.18%)
As of January 31, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, HIX is down -0.03% a day on average. There have been 18 days where Western Asset High Income Fund II closed green and 12 days where HIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.53 | 5.51 | ↓$0.02 (-0.36%) | 5.46 | 5.53 | 154.64K |
| 2023-01-30 | 5.54 | 5.50 | ↓$0.04 (-0.72%) | 5.50 | 5.56 | 118.42K |
| 2023-01-27 | 5.54 | 5.54 | ↑$0.00 (0.00%) | 5.49 | 5.54 | 109.98K |
| 2023-01-26 | 5.54 | 5.53 | ↓$0.01 (-0.18%) | 5.49 | 5.55 | 101.37K |
| 2023-01-25 | 5.48 | 5.49 | ↑$0.01 (0.18%) | 5.44 | 5.52 | 124.69K |
| 2023-01-24 | 5.48 | 5.48 | ↑$0.00 (0.00%) | 5.44 | 5.51 | 207.79K |
| 2023-01-23 | 5.50 | 5.50 | ↑$0.00 (0.00%) | 5.46 | 5.51 | 194.35K |
| 2023-01-20 | 5.57 | 5.53 | ↓$0.04 (-0.72%) | 5.53 | 5.57 | 190.02K |
| 2023-01-19 | 5.52 | 5.53 | ↑$0.01 (0.18%) | 5.50 | 5.56 | 104.14K |
| 2023-01-18 | 5.53 | 5.53 | ↑$0.00 (0.00%) | 5.48 | 5.55 | 287.39K |
| 2023-01-17 | 5.49 | 5.48 | ↓$0.01 (-0.18%) | 5.44 | 5.51 | 269.51K |
| 2023-01-13 | 5.46 | 5.51 | ↑$0.05 (0.92%) | 5.42 | 5.53 | 163.33K |
| 2023-01-12 | 5.43 | 5.46 | ↑$0.03 (0.55%) | 5.36 | 5.48 | 251.95K |
| 2023-01-11 | 5.35 | 5.40 | ↑$0.05 (0.93%) | 5.33 | 5.43 | 136.84K |
| 2023-01-10 | 5.29 | 5.33 | ↑$0.04 (0.76%) | 5.25 | 5.35 | 189.74K |
| 2023-01-09 | 5.25 | 5.27 | ↑$0.02 (0.38%) | 5.24 | 5.30 | 114.33K |
| 2023-01-06 | 5.13 | 5.23 | ↑$0.09 (1.85%) | 5.12 | 5.25 | 153.93K |
| 2023-01-05 | 5.12 | 5.11 | ↓$0.01 (-0.20%) | 5.05 | 5.14 | 196.97K |
| 2023-01-04 | 5.08 | 5.13 | ↑$0.05 (0.98%) | 5.08 | 5.14 | 139K |
| 2023-01-03 | 4.95 | 5.04 | ↑$0.09 (1.82%) | 4.93 | 5.06 | 308.06K |
| 2022-12-30 | 5.06 | 4.84 | ↓$0.22 (-4.35%) | 4.84 | 5.09 | 1.08M |
| 2022-12-29 | 4.97 | 5.05 | ↑$0.08 (1.61%) | 4.95 | 5.06 | 478.10K |
| 2022-12-28 | 5.03 | 4.93 | ↓$0.10 (-1.99%) | 4.91 | 5.04 | 366.06K |
| 2022-12-27 | 5.06 | 5.00 | ↓$0.06 (-1.19%) | 5.00 | 5.09 | 326.13K |
| 2022-12-23 | 5.08 | 5.09 | ↑$0.01 (0.20%) | 5.06 | 5.10 | 166.39K |
| 2022-12-22 | 5.17 | 5.07 | ↓$0.10 (-1.93%) | 5.05 | 5.17 | 186.49K |
| 2022-12-21 | 5.18 | 5.19 | ↑$0.01 (0.19%) | 5.16 | 5.25 | 179.21K |
| 2022-12-20 | 5.11 | 5.22 | ↑$0.11 (2.15%) | 5.10 | 5.28 | 228.53K |
| 2022-12-19 | 5.12 | 5.11 | ↓$0.01 (-0.20%) | 5.07 | 5.17 | 196.63K |
| 2022-12-16 | 5.22 | 5.14 | ↓$0.08 (-1.53%) | 5.11 | 5.23 | 185.52K |
Create an account or log in to view more rows.
$HIX Growth/Value
$HIX death cross will complete today
$HIX Powell save me
$HIX bear trap
$HIX recovery hasn’t even started yet.. imo
$HIX How can this stock move so little? Damn
$HIX I’ll be buying more if this dips!
$HIX Bullish AF ??
$HIX Silly Bears tricks are for kids
$HIX rubbish