Western Asset High Income Fund II (HIX) Historical Stock Data
4.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIX is down -0.26% a day on average. There have been 14 days where Western Asset High Income Fund II closed green and 16 days where HIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 4.27 | 4.27 | ↑$0.00 (0.00%) | 4.25 | 4.28 | 278.79K |
| 2024-12-23 | 4.25 | 4.29 | ↑$0.04 (0.94%) | 4.23 | 4.30 | 679.88K |
| 2024-12-20 | 4.26 | 4.27 | ↑$0.00 (0.12%) | 4.25 | 4.29 | 520.94K |
| 2024-12-19 | 4.26 | 4.26 | ↑$0.00 (0.00%) | 4.23 | 4.31 | 1.10M |
| 2024-12-18 | 4.38 | 4.23 | ↓$0.15 (-3.42%) | 4.22 | 4.38 | 813.44K |
| 2024-12-17 | 4.41 | 4.33 | ↓$0.08 (-1.81%) | 4.33 | 4.41 | 691.75K |
| 2024-12-16 | 4.47 | 4.40 | ↓$0.07 (-1.57%) | 4.39 | 4.47 | 460.66K |
| 2024-12-13 | 4.47 | 4.44 | ↓$0.03 (-0.67%) | 4.42 | 4.47 | 539.95K |
| 2024-12-12 | 4.48 | 4.46 | ↓$0.02 (-0.45%) | 4.45 | 4.49 | 341.18K |
| 2024-12-11 | 4.50 | 4.48 | ↓$0.02 (-0.44%) | 4.46 | 4.50 | 534.86K |
| 2024-12-10 | 4.51 | 4.47 | ↓$0.04 (-0.89%) | 4.46 | 4.52 | 496.40K |
| 2024-12-09 | 4.53 | 4.51 | ↓$0.02 (-0.44%) | 4.51 | 4.53 | 773.57K |
| 2024-12-06 | 4.51 | 4.53 | ↑$0.02 (0.44%) | 4.50 | 4.54 | 601.98K |
| 2024-12-05 | 4.50 | 4.52 | ↑$0.02 (0.44%) | 4.48 | 4.52 | 513.08K |
| 2024-12-04 | 4.50 | 4.47 | ↓$0.03 (-0.67%) | 4.47 | 4.50 | 267.54K |
| 2024-12-03 | 4.47 | 4.50 | ↑$0.03 (0.67%) | 4.46 | 4.50 | 549.18K |
| 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 |
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