HIX - Western Asset High Income Fund II Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20196.916.956.896.926.92428,168
Jun 19, 20196.856.906.856.886.88378,700
Jun 18, 20196.836.856.796.836.83211,500
Jun 17, 20196.786.826.766.806.80227,300
Jun 14, 20196.746.796.736.786.7883,600
Jun 13, 20196.736.786.736.746.74118,800
Jun 12, 20196.686.746.686.736.73173,100
Jun 11, 20196.726.756.706.726.72159,400
Jun 10, 20196.706.716.666.706.70171,400
Jun 07, 20196.696.706.656.696.69207,300
Jun 06, 20196.626.666.606.666.66546,500
Jun 05, 20196.556.596.546.586.58150,400
Jun 04, 20196.496.556.486.526.52203,200
Jun 03, 20196.496.496.466.476.47480,400
May 31, 20196.486.526.456.486.48331,300
May 30, 20196.516.566.516.536.53178,700
May 29, 20196.536.546.506.516.51200,800
May 28, 20196.576.586.536.556.55141,200
May 24, 20196.566.586.556.566.56153,700
May 23, 20196.566.586.546.556.55106,800
May 23, 20190.046 Dividend
May 22, 20196.646.656.606.626.57228,500
May 21, 20196.636.646.626.646.59103,700
May 20, 20196.596.616.576.606.5593,300
May 17, 20196.606.626.576.576.52162,800
May 16, 20196.606.636.606.616.56140,700
May 15, 20196.606.626.556.606.55162,100
May 14, 20196.586.646.586.626.5771,800
May 13, 20196.606.606.576.586.53111,800
May 10, 20196.636.646.596.636.5898,400
May 09, 20196.666.666.616.636.58101,900
May 08, 20196.656.676.636.666.61116,100
May 07, 20196.676.676.626.626.57216,200
May 06, 20196.636.696.626.676.6295,400
May 03, 20196.676.686.656.676.6250,300
May 02, 20196.696.706.646.676.62214,300
May 01, 20196.696.716.676.686.63204,800
Apr 30, 20196.656.696.636.696.64133,500
Apr 29, 20196.586.686.576.656.60244,900
Apr 26, 20196.586.616.566.566.51180,300
Apr 25, 20196.586.596.556.586.53336,800
Apr 24, 20196.656.666.576.596.54231,500
Apr 23, 20196.626.666.616.636.58250,100
Apr 22, 20196.616.626.606.616.56148,800
Apr 18, 20196.606.626.596.616.56159,400
Apr 17, 20196.616.636.596.606.55165,400
Apr 17, 20190.046 Dividend
Apr 16, 20196.626.666.626.646.55225,300
Apr 15, 20196.626.636.626.626.5384,300
Apr 12, 20196.616.626.596.626.53150,900
Apr 11, 20196.616.616.596.596.50207,900
Apr 10, 20196.586.626.586.616.52184,800
Apr 09, 20196.596.596.566.576.48121,300
Apr 08, 20196.576.606.566.606.51110,800
Apr 05, 20196.556.566.536.556.46154,900
Apr 04, 20196.606.606.556.556.46188,700
Apr 03, 20196.616.616.586.606.5182,700
Apr 02, 20196.566.626.566.586.49147,400
Apr 01, 20196.526.596.516.596.50204,400
Mar 29, 20196.516.536.486.486.39159,600
Mar 28, 20196.506.516.486.516.42108,000
Mar 27, 20196.486.516.486.496.40156,100
Mar 26, 20196.516.516.486.506.41122,200
Mar 25, 20196.506.516.466.486.39108,600
Mar 22, 20196.546.546.486.516.42137,400
Mar 21, 20196.496.556.486.546.45158,600
Mar 21, 20190.046 Dividend
Mar 20, 20196.526.576.516.576.43178,700
Mar 19, 20196.506.526.506.526.3889,400
Mar 18, 20196.526.526.466.506.37180,600
Mar 15, 20196.476.486.456.456.32178,600
Mar 14, 20196.456.486.446.476.34146,900
Mar 13, 20196.446.466.436.466.33120,200
Mar 12, 20196.426.456.416.456.32193,800
Mar 11, 20196.426.466.416.426.29132,300
Mar 08, 20196.406.426.386.426.2990,100
Mar 07, 20196.436.446.406.416.28118,500
Mar 06, 20196.446.466.426.436.30197,600
Mar 05, 20196.486.496.426.476.34362,000
Mar 04, 20196.456.506.446.506.37252,000
Mar 01, 20196.456.496.436.446.31176,200
Feb 28, 20196.466.476.426.456.32165,600
Feb 27, 20196.436.466.426.466.3398,500
Feb 26, 20196.446.476.416.436.30136,400
Feb 25, 20196.436.466.436.466.33158,700
Feb 22, 20196.376.426.366.426.29192,400
Feb 21, 20196.366.366.336.356.22169,300
Feb 20, 20196.346.386.346.366.23141,300
Feb 19, 20196.366.376.346.346.21203,500
Feb 15, 20196.356.386.356.376.24278,400
Feb 14, 20196.366.366.346.356.22199,800
Feb 14, 20190.046 Dividend
Feb 13, 20196.436.446.406.426.24176,400
Feb 12, 20196.406.456.406.416.23152,000
Feb 11, 20196.376.396.376.396.2199,600
Feb 08, 20196.386.396.356.366.18173,600
Feb 07, 20196.376.396.366.386.20143,700
Feb 06, 20196.436.436.386.386.20140,600
Feb 05, 20196.456.466.426.446.26127,100
Feb 04, 20196.406.446.396.446.26215,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...