HIX - Western Asset High Income Fund II Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20196.656.666.576.596.59231,440
Apr 23, 20196.626.666.616.636.63250,100
Apr 22, 20196.616.626.606.616.61148,800
Apr 18, 20196.606.626.596.616.61159,400
Apr 17, 20196.616.636.596.606.60165,400
Apr 17, 20190.046 Dividend
Apr 16, 20196.626.666.626.646.59225,300
Apr 15, 20196.626.636.626.626.5784,300
Apr 12, 20196.616.626.596.626.57150,900
Apr 11, 20196.616.616.596.596.54207,900
Apr 10, 20196.586.626.586.616.56184,800
Apr 09, 20196.596.596.566.576.52121,300
Apr 08, 20196.576.606.566.606.55110,800
Apr 05, 20196.556.566.536.556.50154,900
Apr 04, 20196.606.606.556.556.50188,700
Apr 03, 20196.616.616.586.606.5582,700
Apr 02, 20196.566.626.566.586.53147,400
Apr 01, 20196.526.596.516.596.54204,400
Mar 29, 20196.516.536.486.486.44159,600
Mar 28, 20196.506.516.486.516.46108,000
Mar 27, 20196.486.516.486.496.45156,100
Mar 26, 20196.516.516.486.506.45122,200
Mar 25, 20196.506.516.466.486.44108,600
Mar 22, 20196.546.546.486.516.46137,400
Mar 21, 20196.496.556.486.546.49158,600
Mar 21, 20190.046 Dividend
Mar 20, 20196.526.576.516.576.48178,700
Mar 19, 20196.506.526.506.526.4389,400
Mar 18, 20196.526.526.466.506.41180,600
Mar 15, 20196.476.486.456.456.36178,600
Mar 14, 20196.456.486.446.476.38146,900
Mar 13, 20196.446.466.436.466.37120,200
Mar 12, 20196.426.456.416.456.36193,800
Mar 11, 20196.426.466.416.426.33132,300
Mar 08, 20196.406.426.386.426.3390,100
Mar 07, 20196.436.446.406.416.32118,500
Mar 06, 20196.446.466.426.436.34197,600
Mar 05, 20196.486.496.426.476.38362,000
Mar 04, 20196.456.506.446.506.41252,000
Mar 01, 20196.456.496.436.446.35176,200
Feb 28, 20196.466.476.426.456.36165,600
Feb 27, 20196.436.466.426.466.3798,500
Feb 26, 20196.446.476.416.436.34136,400
Feb 25, 20196.436.466.436.466.37158,700
Feb 22, 20196.376.426.366.426.33192,400
Feb 21, 20196.366.366.336.356.26169,300
Feb 20, 20196.346.386.346.366.27141,300
Feb 19, 20196.366.376.346.346.25203,500
Feb 15, 20196.356.386.356.376.28278,400
Feb 14, 20196.366.366.346.356.26199,800
Feb 14, 20190.046 Dividend
Feb 13, 20196.436.446.406.426.29176,400
Feb 12, 20196.406.456.406.416.28152,000
Feb 11, 20196.376.396.376.396.2699,600
Feb 08, 20196.386.396.356.366.23173,600
Feb 07, 20196.376.396.366.386.25143,700
Feb 06, 20196.436.436.386.386.25140,600
Feb 05, 20196.456.466.426.446.31127,100
Feb 04, 20196.406.446.396.446.31215,900
Feb 01, 20196.386.456.386.396.26257,300
Jan 31, 20196.326.386.326.386.25581,400
Jan 30, 20196.316.346.306.336.20290,700
Jan 29, 20196.396.396.256.276.14358,500
Jan 28, 20196.186.266.176.266.13205,200
Jan 25, 20196.166.206.166.186.05355,800
Jan 24, 20196.156.176.136.146.01916,700
Jan 23, 20196.186.196.136.136.00514,400
Jan 22, 20196.176.196.156.186.05295,300
Jan 18, 20196.196.206.156.176.04355,000
Jan 17, 20196.166.176.136.156.02592,700
Jan 17, 20190.046 Dividend
Jan 16, 20196.246.256.226.236.05362,500
Jan 15, 20196.236.266.226.236.05415,900
Jan 14, 20196.226.256.206.236.05425,300
Jan 11, 20196.236.256.236.236.05311,500
Jan 10, 20196.186.246.176.246.06387,700
Jan 09, 20196.176.206.176.186.01311,400
Jan 08, 20196.156.196.156.186.01281,000
Jan 07, 20196.036.136.036.125.95243,100
Jan 04, 20195.865.985.865.985.81205,200
Jan 03, 20195.905.905.835.855.69505,300
Jan 02, 20195.745.845.745.825.66360,600
Dec 31, 20185.785.825.755.765.601,428,900
Dec 28, 20185.645.755.635.745.58416,200
Dec 27, 20185.615.655.605.655.49651,200
Dec 26, 20185.505.655.505.655.49479,300
Dec 24, 20185.455.515.425.495.34567,300
Dec 21, 20185.455.535.425.485.33748,900
Dec 20, 20185.715.735.465.535.37760,200
Dec 20, 20180.046 Dividend
Dec 19, 20185.865.865.765.765.55338,100
Dec 18, 20185.825.875.785.865.65382,700
Dec 17, 20185.905.915.795.795.58483,000
Dec 14, 20185.965.995.935.935.72336,000
Dec 13, 20186.006.015.985.995.77381,900
Dec 12, 20185.986.035.975.985.77546,800
Dec 11, 20186.006.025.955.965.75189,200
Dec 10, 20185.996.005.945.975.76272,700
Dec 07, 20186.016.025.965.985.77198,400
Dec 06, 20186.036.046.006.015.79357,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...