Western Assets High Income Fund II (HIX)
4.1700
+0.00 (0.00%)
NYSE · Last Trade: Dec 4th, 2:51 AM EST
Historical Prices For Western Assets High Income Fund II (HIX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/03/2025 | 4.17 | 4.21 | 4.17 | 4.17 | 438,896 | 4.17 |
| 12/02/2025 | 4.20 | 4.23 | 4.17 | 4.17 | 374,545 | 4.17 |
| 12/01/2025 | 4.19 | 4.24 | 4.16 | 4.20 | 434,179 | 4.20 |
| 11/28/2025 | 4.20 | 4.23 | 4.17 | 4.22 | 512,871 | 4.22 |
| 11/26/2025 | 4.17 | 4.20 | 4.16 | 4.18 | 457,665 | 4.18 |
| 11/25/2025 | 4.17 | 4.18 | 4.15 | 4.17 | 398,768 | 4.17 |
| 11/24/2025 | 4.12 | 4.17 | 4.12 | 4.14 | 182,038 | 4.14 |
| 11/21/2025 | 4.12 | 4.14 | 4.11 | 4.14 | 438,564 | 4.14 |
| 11/20/2025 | 4.17 | 4.18 | 4.10 | 4.11 | 417,906 | 4.11 |
| 11/19/2025 | 4.23 | 4.24 | 4.20 | 4.20 | 282,673 | 4.15 |
| 11/18/2025 | 4.22 | 4.24 | 4.17 | 4.24 | 701,265 | 4.19 |
| 11/17/2025 | 4.23 | 4.24 | 4.17 | 4.23 | 511,097 | 4.18 |
| 11/14/2025 | 4.23 | 4.24 | 4.19 | 4.22 | 745,396 | 4.17 |
| 11/13/2025 | 4.26 | 4.26 | 4.21 | 4.23 | 263,388 | 4.18 |
| 11/12/2025 | 4.30 | 4.30 | 4.25 | 4.28 | 120,091 | 4.23 |
| 11/11/2025 | 4.29 | 4.29 | 4.26 | 4.28 | 213,431 | 4.23 |
| 11/10/2025 | 4.25 | 4.27 | 4.25 | 4.27 | 230,685 | 4.22 |
| 11/07/2025 | 4.28 | 4.28 | 4.23 | 4.25 | 175,680 | 4.20 |
| 11/06/2025 | 4.25 | 4.27 | 4.23 | 4.27 | 193,719 | 4.22 |
| 11/05/2025 | 4.23 | 4.26 | 4.22 | 4.26 | 442,772 | 4.21 |
| 11/04/2025 | 4.23 | 4.23 | 4.21 | 4.23 | 310,624 | 4.18 |
| 11/03/2025 | 4.23 | 4.25 | 4.21 | 4.22 | 389,104 | 4.17 |
| 10/31/2025 | 4.22 | 4.24 | 4.20 | 4.23 | 260,927 | 4.18 |
| 10/30/2025 | 4.24 | 4.25 | 4.19 | 4.22 | 305,733 | 4.17 |
| 10/29/2025 | 4.27 | 4.27 | 4.23 | 4.26 | 205,329 | 4.21 |
| 10/28/2025 | 4.25 | 4.25 | 4.23 | 4.25 | 188,140 | 4.20 |
| 10/27/2025 | 4.25 | 4.26 | 4.22 | 4.23 | 313,847 | 4.18 |
| 10/24/2025 | 4.23 | 4.24 | 4.20 | 4.24 | 307,245 | 4.19 |
| 10/23/2025 | 4.29 | 4.29 | 4.24 | 4.26 | 359,626 | 4.16 |
| 10/22/2025 | 4.25 | 4.27 | 4.22 | 4.27 | 291,830 | 4.17 |
| 10/21/2025 | 4.21 | 4.22 | 4.19 | 4.22 | 306,701 | 4.12 |
| 10/20/2025 | 4.34 | 4.35 | 4.17 | 4.18 | 1,148,636 | 4.08 |
| 10/17/2025 | 4.28 | 4.31 | 4.25 | 4.31 | 185,300 | 4.21 |
| 10/16/2025 | 4.32 | 4.33 | 4.29 | 4.29 | 154,520 | 4.19 |
| 10/15/2025 | 4.31 | 4.34 | 4.30 | 4.34 | 183,470 | 4.24 |
| 10/14/2025 | 4.31 | 4.33 | 4.25 | 4.33 | 280,257 | 4.23 |
| 10/13/2025 | 4.30 | 4.31 | 4.26 | 4.31 | 192,804 | 4.21 |
| 10/10/2025 | 4.35 | 4.35 | 4.23 | 4.25 | 399,273 | 4.15 |
| 10/09/2025 | 4.37 | 4.37 | 4.33 | 4.35 | 223,652 | 4.25 |
| 10/08/2025 | 4.38 | 4.39 | 4.36 | 4.36 | 364,662 | 4.26 |
| 10/07/2025 | 4.34 | 4.38 | 4.33 | 4.38 | 395,598 | 4.28 |
| 10/06/2025 | 4.33 | 4.35 | 4.30 | 4.34 | 270,578 | 4.24 |
| 10/03/2025 | 4.33 | 4.34 | 4.30 | 4.32 | 328,896 | 4.22 |
| 10/02/2025 | 4.37 | 4.37 | 4.33 | 4.34 | 218,979 | 4.24 |
| 10/01/2025 | 4.38 | 4.38 | 4.32 | 4.36 | 554,562 | 4.26 |
| 9/30/2025 | 4.32 | 4.35 | 4.30 | 4.35 | 386,413 | 4.25 |
| 9/29/2025 | 4.33 | 4.33 | 4.30 | 4.32 | 294,314 | 4.22 |
| 9/26/2025 | 4.34 | 4.36 | 4.30 | 4.32 | 222,640 | 4.22 |
| 9/25/2025 | 4.34 | 4.36 | 4.30 | 4.35 | 298,296 | 4.25 |
| 9/24/2025 | 4.35 | 4.36 | 4.31 | 4.33 | 378,116 | 4.23 |
| 9/23/2025 | 4.37 | 4.37 | 4.34 | 4.36 | 234,994 | 4.26 |
| 9/22/2025 | 4.37 | 4.40 | 4.36 | 4.40 | 418,103 | 4.25 |
| 9/19/2025 | 4.37 | 4.38 | 4.33 | 4.36 | 613,583 | 4.21 |
| 9/18/2025 | 4.38 | 4.38 | 4.36 | 4.37 | 279,456 | 4.22 |
| 9/17/2025 | 4.38 | 4.38 | 4.37 | 4.38 | 269,112 | 4.23 |
| 9/16/2025 | 4.36 | 4.38 | 4.36 | 4.38 | 372,702 | 4.23 |
| 9/15/2025 | 4.37 | 4.38 | 4.35 | 4.37 | 479,910 | 4.22 |
| 9/12/2025 | 4.36 | 4.37 | 4.35 | 4.37 | 207,251 | 4.22 |
| 9/11/2025 | 4.37 | 4.37 | 4.34 | 4.35 | 452,243 | 4.20 |
| 9/10/2025 | 4.35 | 4.35 | 4.34 | 4.35 | 230,543 | 4.20 |
| 9/09/2025 | 4.36 | 4.37 | 4.34 | 4.34 | 483,095 | 4.19 |
| 9/08/2025 | 4.35 | 4.36 | 4.34 | 4.36 | 323,204 | 4.21 |
| 9/05/2025 | 4.33 | 4.34 | 4.32 | 4.34 | 249,395 | 4.19 |
| 9/04/2025 | 4.31 | 4.32 | 4.30 | 4.32 | 147,270 | 4.17 |