Advertisement
U.S. markets open in 46 minutes

Western Asset High Income Fund II Inc. (HIX)

NYSE - NYSE Delayed Price. Currency in USD
4.4450+0.0250 (+0.57%)
At close: 03:59PM EDT
  • Dividend

    HIX announced a cash dividend of 0.049 with an ex-date of Apr. 22, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20244.44004.45004.43004.45004.4500268,700
Mar 26, 20244.42004.43004.41004.42004.4200473,100
Mar 25, 20244.42004.43004.37004.40004.4000587,800
Mar 22, 20244.46004.46004.39004.41004.4100283,100
Mar 21, 20244.44004.46004.43004.44004.4400339,800
Mar 20, 20244.44004.46004.40004.44004.4400499,000
Mar 20, 20240.049 Dividend
Mar 19, 20244.50004.51004.47004.49004.4410250,900
Mar 18, 20244.49004.50004.46004.49004.4410360,500
Mar 15, 20244.49004.49004.45004.47004.4212646,400
Mar 14, 20244.50004.50004.44004.47004.4212267,600
Mar 13, 20244.46004.50004.46004.50004.45092,820,900
Mar 12, 20244.50004.50004.45004.48004.4311415,100
Mar 11, 20244.49004.50004.48004.49004.4410393,500
Mar 08, 20244.48004.49004.47004.48004.4311426,300
Mar 07, 20244.47004.49004.46004.47004.4212371,300
Mar 06, 20244.48004.50004.45004.47004.4212772,300
Mar 05, 20244.45004.47004.41004.47004.42121,888,500
Mar 04, 20244.55004.57004.53004.56004.5102381,400
Mar 01, 20244.47004.56004.46004.54004.4905589,300
Feb 29, 20244.44004.50004.42004.47004.4212496,000
Feb 28, 20244.45004.47004.42004.42004.3718265,200
Feb 27, 20244.40004.48004.40004.48004.4311632,400
Feb 26, 20244.41004.42004.37004.38004.3322677,700
Feb 23, 20244.42004.42004.38004.42004.3718568,400
Feb 22, 20244.41004.43004.38004.41004.3619475,500
Feb 21, 20244.39004.42004.38004.40004.3520348,400
Feb 21, 20240.049 Dividend
Feb 20, 20244.41004.43004.38004.41004.3134452,000
Feb 16, 20244.42004.44004.36004.37004.2743421,100
Feb 15, 20244.45004.48004.42004.43004.3330228,200
Feb 14, 20244.47004.48004.43004.44004.3428247,100
Feb 13, 20244.49004.51004.45004.47004.3721280,900
Feb 12, 20244.51004.53004.49004.51004.4112306,500
Feb 09, 20244.50004.53004.48004.49004.3917178,600
Feb 08, 20244.54004.55004.47004.48004.3819229,300
Feb 07, 20244.51004.55004.50004.53004.4308231,700
Feb 06, 20244.51004.54004.46004.50004.4014569,400
Feb 05, 20244.57004.57004.51004.52004.4210265,200
Feb 02, 20244.52004.60004.52004.55004.4503328,100
Feb 01, 20244.58004.64004.55004.58004.4797292,300
Jan 31, 20244.46004.59004.46004.58004.4797551,800
Jan 30, 20244.51004.51004.45004.45004.3525234,500
Jan 29, 20244.44004.50004.42004.49004.3917268,700
Jan 26, 20244.51004.54004.43004.45004.3525755,300
Jan 25, 20244.49004.66004.47004.64004.5384389,000
Jan 24, 20244.44004.48004.43004.48004.3819503,400
Jan 23, 20244.64004.64004.40004.41004.3134712,900
Jan 23, 20240.049 Dividend
Jan 22, 20244.68004.71004.64004.67004.5198727,800
Jan 19, 20244.83004.85004.67004.67004.51981,973,200
Jan 18, 20244.91004.93004.88004.90004.7424118,500
Jan 17, 20244.85004.93004.85004.90004.7424120,700
Jan 16, 20244.90004.93004.86004.86004.7037128,000
Jan 12, 20244.88004.93004.87004.90004.7424114,800
Jan 11, 20244.88004.93004.87004.91004.7521160,300
Jan 10, 20244.85004.91004.85004.90004.7424120,600
Jan 09, 20244.89004.95004.85004.87004.7134183,000
Jan 08, 20244.93004.97004.90004.92004.7617172,000
Jan 05, 20244.95004.96004.91004.93004.7714123,000
Jan 04, 20244.94004.97004.93004.95004.7908145,200
Jan 03, 20244.97004.99004.94004.95004.790896,500
Jan 02, 20244.96005.01004.95004.99004.8295191,900
Dec 29, 20234.93005.00004.90004.96004.8005486,300
Dec 28, 20234.88004.91004.85004.90004.7424117,600
Dec 27, 20234.86004.94004.86004.87004.7134239,300
Dec 26, 20234.83004.90004.82004.86004.7037151,200
Dec 22, 20234.82004.85004.79004.80004.6456200,300
Dec 21, 20234.89004.91004.77004.82004.6650380,200
Dec 20, 20234.95004.98004.75004.85004.6940372,100
Dec 20, 20230.049 Dividend
Dec 19, 20234.98005.06004.98004.98004.7724188,300
Dec 18, 20235.00005.04004.97004.98004.7724265,700
Dec 15, 20234.95005.00004.93004.96004.7532143,700
Dec 14, 20234.87004.93004.87004.92004.7149162,200
Dec 13, 20234.85004.88004.80004.86004.6574233,500
Dec 12, 20234.80004.85004.79004.85004.6478172,400
Dec 11, 20234.74004.80004.74004.78004.5807126,600
Dec 08, 20234.82004.84004.74004.74004.5424168,600
Dec 07, 20234.84004.86004.82004.84004.638297,800
Dec 06, 20234.87004.88004.76004.81004.6095281,200
Dec 05, 20234.79004.85004.78004.85004.6478241,700
Dec 04, 20234.72004.80004.72004.78004.5807252,300
Dec 01, 20234.65004.77004.62004.75004.5520369,200
Nov 30, 20234.65004.65004.58004.63004.4370157,000
Nov 29, 20234.58004.66004.56004.63004.4370319,800
Nov 28, 20234.56004.57004.54004.56004.3699176,700
Nov 27, 20234.57004.57004.53004.54004.3507117,600
Nov 24, 20234.57004.58004.53004.56004.369986,700
Nov 22, 20234.58004.60004.52004.55004.3603174,000
Nov 21, 20234.55004.61004.53004.57004.3795121,700
Nov 21, 20230.049 Dividend
Nov 20, 20234.58004.59004.56004.59004.3517155,600
Nov 17, 20234.58004.58004.53004.57004.3327204,700
Nov 16, 20234.50004.57004.50004.54004.3043166,000
Nov 15, 20234.53004.55004.49004.50004.2664106,900
Nov 14, 20234.46004.53004.46004.52004.2853203,600
Nov 13, 20234.43004.44004.41004.43004.2000131,700
Nov 10, 20234.45004.47004.41004.44004.2095203,800
Nov 09, 20234.50004.51004.40004.43004.2000228,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...