Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Western Assets High Income Fund II (NY: HIX )

4.265 +0.005 (+0.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 4.260 4.290 4.250 4.265 520,935 +0.01(+0.35%)
Dec 19, 2024 4.260 4.310 4.250 4.250 994,142 +0.02(+0.47%)
Dec 18, 2024 4.380 4.380 4.220 4.230 813,436 -0.10(-2.31%)
Dec 17, 2024 4.410 4.410 4.330 4.330 691,745 -0.07(-1.59%)
Dec 16, 2024 4.470 4.470 4.390 4.400 460,656 -0.04(-0.90%)
Dec 13, 2024 4.470 4.470 4.420 4.440 539,947 -0.02(-0.45%)
Dec 12, 2024 4.480 4.490 4.450 4.460 341,184 -0.02(-0.45%)
Dec 11, 2024 4.500 4.500 4.460 4.480 539,861 +0.01(+0.22%)
Dec 10, 2024 4.510 4.518 4.460 4.470 496,397 -0.04(-0.89%)
Dec 09, 2024 4.530 4.530 4.510 4.510 773,573 -0.02(-0.44%)
Dec 06, 2024 4.510 4.540 4.495 4.530 602,030 +0.01(+0.22%)
Dec 05, 2024 4.500 4.520 4.480 4.520 513,076 +0.05(+1.12%)
Dec 04, 2024 4.500 4.500 4.470 4.470 267,542 -0.03(-0.67%)
Dec 03, 2024 4.470 4.500 4.460 4.500 549,183 +0.04(+0.90%)
Dec 02, 2024 4.450 4.470 4.444 4.460 558,633 +0.01(+0.22%)
Nov 29, 2024 4.430 4.450 4.430 4.450 194,064 +0.04(+0.91%)
Nov 27, 2024 4.430 4.440 4.400 4.410 240,971 -0.01(-0.23%)
Nov 26, 2024 4.450 4.460 4.420 4.420 490,169 -0.03(-0.56%)
Nov 25, 2024 4.430 4.450 4.430 4.445 445,459 +0.03(+0.57%)
Nov 22, 2024 4.410 4.430 4.410 4.420 218,762 +0.01(+0.23%)
Nov 21, 2024 4.420 4.440 4.390 4.410 316,960 +0.02(+0.43%)
Nov 20, 2024 4.411 4.421 4.391 4.391 349,917 -0.02(-0.55%)
Nov 19, 2024 4.342 4.421 4.342 4.415 540,458 +0.07(+1.70%)
Nov 18, 2024 4.332 4.351 4.332 4.342 352,531 +0.01(+0.23%)
Nov 15, 2024 4.272 4.332 4.272 4.332 494,483 +0.05(+1.15%)
Nov 14, 2024 4.322 4.332 4.277 4.282 389,630 -0.04(-0.92%)
Nov 13, 2024 4.371 4.381 4.322 4.322 563,488 -0.04(-0.90%)
Nov 12, 2024 4.391 4.401 4.351 4.361 309,292 -0.03(-0.68%)
Nov 11, 2024 4.401 4.421 4.381 4.391 483,820 -0.02(-0.45%)
Nov 08, 2024 4.381 4.411 4.371 4.411 272,388 +0.03(+0.68%)
Nov 07, 2024 4.361 4.391 4.361 4.381 290,554 +0.00(+0.00%)
Nov 06, 2024 4.361 4.401 4.342 4.381 344,106 +0.02(+0.57%)
Nov 05, 2024 4.332 4.361 4.332 4.356 212,611 +0.02(+0.57%)
Nov 04, 2024 4.342 4.361 4.332 4.332 390,807 -0.01(-0.34%)
Nov 01, 2024 4.371 4.371 4.342 4.346 546,269 -0.01(-0.34%)
Oct 31, 2024 4.361 4.370 4.342 4.361 315,545 +0.01(+0.23%)
Oct 30, 2024 4.342 4.361 4.342 4.351 382,766 +0.00(+0.00%)
Oct 29, 2024 4.361 4.371 4.342 4.351 315,942 -0.02(-0.45%)
Oct 28, 2024 4.381 4.391 4.371 4.371 411,869 -0.02(-0.45%)
Oct 25, 2024 4.391 4.411 4.371 4.391 456,677 +0.00(+0.00%)
Oct 24, 2024 4.361 4.411 4.342 4.391 859,571 +0.03(+0.66%)
Oct 23, 2024 4.362 4.372 4.355 4.362 391,427 -0.01(-0.20%)
Oct 22, 2024 4.392 4.392 4.362 4.371 243,997 -0.02(-0.47%)
Oct 21, 2024 4.372 4.392 4.362 4.392 338,220 +0.02(+0.45%)
Oct 18, 2024 4.382 4.392 4.362 4.372 239,555 +0.00(+0.00%)
Oct 17, 2024 4.392 4.392 4.353 4.372 360,220 -0.01(-0.22%)
Oct 16, 2024 4.372 4.392 4.362 4.382 603,515 +0.02(+0.45%)
Oct 15, 2024 4.362 4.372 4.353 4.362 521,439 -0.00(-0.11%)
Oct 14, 2024 4.362 4.382 4.362 4.367 436,642 -0.00(-0.09%)
Oct 11, 2024 4.343 4.382 4.343 4.371 362,563 +0.02(+0.45%)
Oct 10, 2024 4.353 4.357 4.338 4.352 255,503 -0.01(-0.25%)
Oct 09, 2024 4.333 4.372 4.323 4.362 535,042 +0.02(+0.45%)
Oct 08, 2024 4.343 4.352 4.333 4.343 340,173 +0.00(+0.00%)
Oct 07, 2024 4.382 4.387 4.323 4.343 680,815 -0.03(-0.67%)
Oct 04, 2024 4.411 4.411 4.362 4.372 558,155 -0.03(-0.67%)
Oct 03, 2024 4.441 4.441 4.392 4.401 435,046 -0.03(-0.66%)
Oct 02, 2024 4.441 4.441 4.421 4.431 490,424 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.