Western Asset High Income Fund II Inc. Common Stockのデータ

Western Asset High Income Fund II Inc. Common Stockの基本情報

名前 Western Asset High Income Fund II Inc. Common Stock
ティッカー HIX
国 United States
上場年 1998.0
セクター nan

Western Asset High Income Fund II Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.0 6.95 6.96 6.96 96200.0 6.96
2021-02-12 6.98 6.91 6.93 6.96 114800.0 6.96
2021-02-11 6.99 6.96 6.98 6.96 162000.0 6.96
2021-02-10 7.03 6.97 6.97 7.0 174100.0 7.0
2021-02-09 7.05 6.95 6.95 6.99 164100.0 6.99
2021-02-08 6.97 6.93 6.93 6.96 114300.0 6.96
2021-02-05 6.97 6.92 6.93 6.92 101500.0 6.92
2021-02-04 6.99 6.92 6.98 6.92 97000.0 6.92
2021-02-03 6.98 6.94 6.95 6.97 65900.0 6.97
2021-02-02 6.96 6.91 6.91 6.92 183800.0 6.92
2021-02-01 6.93 6.84 6.84 6.9 242800.0 6.9
2021-01-29 6.87 6.79 6.82 6.83 149200.0 6.83
2021-01-28 6.89 6.83 6.84 6.84 97700.0 6.84
2021-01-27 6.85 6.83 6.84 6.83 67500.0 6.83
2021-01-26 6.9 6.86 6.86 6.86 150300.0 6.86
2021-01-25 6.89 6.83 6.84 6.88 113800.0 6.88
2021-01-22 6.88 6.83 6.85 6.87 286600.0 6.87
2021-01-21 6.88 6.79 6.83 6.88 174400.0 6.88
2021-01-20 6.88 6.82 6.82 6.86 155300.0 6.81
2021-01-19 6.85 6.8 6.8 6.83 174200.0 6.78
2021-01-15 6.83 6.79 6.81 6.79 123200.0 6.74
2021-01-14 6.83 6.78 6.8 6.81 155400.0 6.76
2021-01-13 6.8 6.75 6.76 6.79 108900.0 6.74
2021-01-12 6.79 6.74 6.77 6.74 193300.0 6.69
2021-01-11 6.81 6.76 6.78 6.77 120700.0 6.72
2021-01-08 6.86 6.79 6.86 6.79 232000.0 6.74
2021-01-07 6.87 6.81 6.87 6.83 285100.0 6.78
2021-01-06 6.92 6.81 6.81 6.82 762800.0 6.77
2021-01-05 6.87 6.79 6.79 6.86 710100.0 6.81
2021-01-04 6.93 6.79 6.93 6.79 998700.0 6.74
2020-12-31 6.94 6.88 6.93 6.88 657000.0 6.83
2020-12-30 6.91 6.88 6.88 6.91 233900.0 6.86
2020-12-29 6.89 6.84 6.85 6.89 425300.0 6.84
2020-12-28 6.86 6.8 6.86 6.84 511600.0 6.79
2020-12-24 6.87 6.85 6.86 6.85 77700.0 6.8
2020-12-23 6.87 6.84 6.86 6.84 121100.0 6.79
2020-12-22 6.89 6.85 6.86 6.87 195100.0 6.82
2020-12-21 6.92 6.9 6.91 6.9 179900.0 6.8
2020-12-18 6.97 6.92 6.95 6.92 164100.0 6.82
2020-12-17 6.98 6.94 6.96 6.95 221300.0 6.85
2020-12-16 6.97 6.94 6.94 6.94 235200.0 6.84
2020-12-15 6.95 6.9 6.95 6.94 137000.0 6.84
2020-12-14 7.0 6.94 6.94 6.96 155200.0 6.86
2020-12-11 6.97 6.86 6.94 6.93 139700.0 6.83
2020-12-10 6.95 6.85 6.85 6.94 238300.0 6.84
2020-12-09 6.93 6.87 6.92 6.88 138000.0 6.78
2020-12-08 7.0 6.86 6.95 6.89 651100.0 6.79
2020-12-07 7.02 6.96 6.99 7.0 96800.0 6.9
2020-12-04 7.07 7.01 7.05 7.01 140400.0 6.91
2020-12-03 7.12 7.06 7.07 7.06 146300.0 6.96
2020-12-02 7.07 6.99 7.04 7.07 271900.0 6.97
2020-12-01 7.05 6.91 6.91 7.05 300900.0 6.95
2020-11-30 6.91 6.86 6.86 6.91 142800.0 6.81
2020-11-27 6.91 6.81 6.84 6.86 166600.0 6.76
2020-11-25 6.89 6.84 6.89 6.84 216900.0 6.74
2020-11-24 7.04 6.87 7.02 6.87 336400.0 6.77
2020-11-23 7.03 6.95 7.03 6.99 401600.0 6.89
2020-11-20 7.04 6.88 6.9 7.02 353300.0 6.92
2020-11-19 6.93 6.81 6.83 6.93 341400.0 6.83
2020-11-18 6.91 6.82 6.82 6.87 416700.0 6.72
2020-11-17 6.91 6.72 6.77 6.83 578400.0 6.69
2020-11-16 6.8 6.74 6.77 6.8 890300.0 6.66
2020-11-13 6.8 6.73 6.79 6.73 424200.0 6.59
2020-11-12 6.84 6.69 6.72 6.84 1151000.0 6.69
2020-11-11 6.75 6.71 6.73 6.73 1640600.0 6.59
2020-11-10 6.74 6.68 6.68 6.71 291400.0 6.57
2020-11-09 6.77 6.7 6.72 6.7 213900.0 6.56
2020-11-06 6.66 6.62 6.64 6.65 160700.0 6.51
2020-11-05 6.67 6.6 6.6 6.62 299100.0 6.48
2020-11-04 6.6 6.51 6.51 6.59 177100.0 6.45
2020-11-03 6.55 6.44 6.5 6.5 325700.0 6.36
2020-11-02 6.51 6.47 6.48 6.48 278300.0 6.34
2020-10-30 6.48 6.43 6.45 6.44 213700.0 6.3
2020-10-29 6.5 6.43 6.43 6.47 121000.0 6.33
2020-10-28 6.45 6.43 6.45 6.44 334400.0 6.3
2020-10-27 6.5 6.48 6.48 6.49 63900.0 6.35
2020-10-26 6.53 6.47 6.48 6.49 489600.0 6.35
2020-10-23 6.55 6.54 6.55 6.55 187300.0 6.41
2020-10-22 6.56 6.5 6.55 6.52 354100.0 6.38
2020-10-21 6.62 6.59 6.59 6.61 133600.0 6.42
2020-10-20 6.6 6.54 6.54 6.58 112800.0 6.39
2020-10-19 6.56 6.52 6.53 6.54 328400.0 6.35
2020-10-16 6.55 6.51 6.51 6.52 286400.0 6.33
2020-10-15 6.53 6.5 6.52 6.52 95700.0 6.33
2020-10-14 6.58 6.55 6.56 6.56 129500.0 6.37
2020-10-13 6.58 6.55 6.55 6.57 165300.0 6.38
2020-10-12 6.6 6.55 6.59 6.56 151800.0 6.37
2020-10-09 6.59 6.55 6.55 6.56 162500.0 6.37
2020-10-08 6.58 6.53 6.53 6.56 111100.0 6.37
2020-10-07 6.54 6.5 6.52 6.5 73800.0 6.31
2020-10-06 6.52 6.47 6.48 6.49 100700.0 6.31
2020-10-05 6.49 6.42 6.43 6.48 105000.0 6.3
2020-10-02 6.45 6.38 6.38 6.43 162200.0 6.25
2020-10-01 6.45 6.41 6.43 6.42 579900.0 6.24
2020-09-30 6.45 6.38 6.41 6.4 928200.0 6.22
2020-09-29 6.44 6.38 6.42 6.4 362400.0 6.22
2020-09-28 6.44 6.4 6.41 6.44 380400.0 6.26
2020-09-25 6.41 6.34 6.41 6.38 331200.0 6.2
2020-09-24 6.48 6.38 6.41 6.44 383200.0 6.26
2020-09-23 6.55 6.37 6.55 6.43 600000.0 6.25
2020-09-22 6.62 6.48 6.61 6.56 524000.0 6.37
2020-09-21 6.66 6.6 6.65 6.66 214400.0 6.42
2020-09-18 6.75 6.69 6.73 6.69 150600.0 6.45
2020-09-17 6.75 6.7 6.7 6.71 262700.0 6.47
2020-09-16 6.75 6.69 6.71 6.75 258400.0 6.51
2020-09-15 6.72 6.69 6.69 6.7 139000.0 6.46
2020-09-14 6.7 6.64 6.67 6.66 168800.0 6.42
2020-09-11 6.71 6.65 6.66 6.65 110000.0 6.41
2020-09-10 6.7 6.67 6.67 6.67 164300.0 6.43
2020-09-09 6.69 6.61 6.63 6.67 91200.0 6.43
2020-09-08 6.64 6.57 6.63 6.64 181700.0 6.4
2020-09-04 6.73 6.64 6.68 6.67 376100.0 6.43
2020-09-03 6.74 6.58 6.65 6.67 714100.0 6.43
2020-09-02 6.68 6.65 6.65 6.66 346600.0 6.42
2020-09-01 6.67 6.61 6.61 6.66 253600.0 6.42
2020-08-31 6.64 6.6 6.6 6.62 182900.0 6.38
2020-08-28 6.67 6.6 6.62 6.61 255700.0 6.37
2020-08-27 6.63 6.59 6.63 6.59 181900.0 6.36
2020-08-26 6.63 6.57 6.58 6.62 201500.0 6.38
2020-08-25 6.68 6.57 6.68 6.6 313200.0 6.36
2020-08-24 6.68 6.66 6.68 6.68 123300.0 6.44
2020-08-21 6.69 6.64 6.68 6.65 195300.0 6.41
2020-08-20 6.75 6.65 6.67 6.75 365900.0 6.46
2020-08-19 6.7 6.66 6.7 6.68 197000.0 6.4
2020-08-18 6.71 6.67 6.68 6.7 120700.0 6.41
2020-08-17 6.7 6.65 6.66 6.68 174600.0 6.4
2020-08-14 6.7 6.65 6.69 6.67 139700.0 6.39
2020-08-13 6.72 6.66 6.68 6.71 136400.0 6.42
2020-08-12 6.69 6.65 6.65 6.69 200300.0 6.4
2020-08-11 6.68 6.59 6.65 6.59 334800.0 6.31
2020-08-10 6.7 6.57 6.66 6.67 295700.0 6.39
2020-08-07 6.69 6.63 6.68 6.63 209400.0 6.35
2020-08-06 6.7 6.65 6.68 6.68 180000.0 6.4
2020-08-05 6.7 6.62 6.64 6.7 149300.0 6.41
2020-08-04 6.63 6.57 6.6 6.6 252900.0 6.32
2020-08-03 6.64 6.54 6.57 6.58 217200.0 6.3
2020-07-31 6.56 6.53 6.54 6.54 128400.0 6.26
2020-07-30 6.56 6.5 6.55 6.55 211200.0 6.27
2020-07-29 6.59 6.52 6.53 6.57 308500.0 6.29
2020-07-28 6.53 6.47 6.48 6.53 90300.0 6.25
2020-07-27 6.52 6.48 6.49 6.49 292100.0 6.21
2020-07-24 6.5 6.46 6.48 6.5 210800.0 6.22
2020-07-23 6.54 6.46 6.54 6.46 176900.0 6.18
2020-07-22 6.59 6.48 6.49 6.58 216700.0 6.25
2020-07-21 6.51 6.43 6.44 6.51 125500.0 6.19
2020-07-20 6.44 6.39 6.4 6.42 161600.0 6.1
2020-07-17 6.43 6.37 6.41 6.41 106700.0 6.09
2020-07-16 6.41 6.34 6.35 6.4 114700.0 6.08
2020-07-15 6.39 6.36 6.36 6.38 145700.0 6.06
2020-07-14 6.36 6.27 6.27 6.34 314700.0 6.02
2020-07-13 6.34 6.27 6.27 6.3 297000.0 5.99
2020-07-10 6.3 6.23 6.24 6.29 317200.0 5.98
2020-07-09 6.29 6.24 6.27 6.24 191700.0 5.93
2020-07-08 6.32 6.25 6.27 6.29 254000.0 5.98
2020-07-07 6.31 6.22 6.26 6.24 305300.0 5.93
2020-07-06 6.32 6.26 6.29 6.26 143300.0 5.95
2020-07-02 6.31 6.22 6.29 6.25 462800.0 5.94
2020-07-01 6.32 6.21 6.23 6.25 243500.0 5.94
2020-06-30 6.23 6.16 6.16 6.2 211100.0 5.89
2020-06-29 6.2 6.15 6.17 6.17 109200.0 5.86
2020-06-26 6.24 6.15 6.24 6.18 164800.0 5.87
2020-06-25 6.24 6.15 6.21 6.22 354100.0 5.91
2020-06-24 6.24 6.2 6.24 6.2 352700.0 5.89
2020-06-23 6.26 6.11 6.13 6.25 1008200.0 5.94
2020-06-22 5.91 5.85 5.91 5.87 252100.0 5.58
2020-06-19 5.98 5.94 5.98 5.95 262700.0 5.61
2020-06-18 5.96 5.91 5.93 5.96 91000.0 5.62
2020-06-17 5.95 5.91 5.93 5.93 266500.0 5.59
2020-06-16 5.96 5.9 5.94 5.9 349200.0 5.56
2020-06-15 5.87 5.71 5.79 5.85 285600.0 5.51
2020-06-12 5.99 5.8 5.88 5.87 291600.0 5.53
2020-06-11 5.98 5.74 5.95 5.77 633400.0 5.44
2020-06-10 6.1 6.01 6.09 6.05 296700.0 5.7
2020-06-09 6.09 6.02 6.07 6.05 244900.0 5.7
2020-06-08 6.11 6.04 6.07 6.07 332100.0 5.72
2020-06-05 6.17 6.01 6.01 6.07 299500.0 5.72
2020-06-04 6.04 5.98 6.01 5.99 166800.0 5.65
2020-06-03 6.09 6.0 6.03 6.0 329200.0 5.65
2020-06-02 6.05 5.92 5.94 6.01 410300.0 5.66
2020-06-01 5.93 5.82 5.85 5.93 286800.0 5.59
2020-05-29 5.84 5.79 5.79 5.82 182000.0 5.48
2020-05-28 5.88 5.8 5.82 5.83 140200.0 5.49
2020-05-27 5.85 5.74 5.75 5.85 197400.0 5.51
2020-05-26 5.82 5.68 5.74 5.72 217800.0 5.39
2020-05-22 5.65 5.6 5.61 5.62 185100.0 5.3
2020-05-21 5.66 5.56 5.56 5.61 237300.0 5.29
2020-05-20 5.59 5.47 5.49 5.59 182000.0 5.27
2020-05-19 5.53 5.46 5.46 5.51 150200.0 5.15
2020-05-18 5.49 5.39 5.39 5.46 267700.0 5.1
2020-05-15 5.39 5.33 5.35 5.33 220600.0 4.98
2020-05-14 5.43 5.34 5.42 5.41 179600.0 5.05
2020-05-13 5.57 5.45 5.57 5.48 204400.0 5.12
2020-05-12 5.6 5.55 5.55 5.56 165800.0 5.19
2020-05-11 5.55 5.51 5.52 5.53 124700.0 5.17
2020-05-08 5.57 5.52 5.54 5.56 220600.0 5.19
2020-05-07 5.54 5.46 5.46 5.51 189800.0 5.15
2020-05-06 5.53 5.47 5.51 5.47 214300.0 5.11
2020-05-05 5.53 5.47 5.5 5.49 236700.0 5.13
2020-05-04 5.47 5.36 5.36 5.46 200200.0 5.1
2020-05-01 5.5 5.38 5.45 5.42 292800.0 5.06
2020-04-30 5.51 5.43 5.46 5.51 190000.0 5.15
2020-04-29 5.5 5.37 5.37 5.48 373300.0 5.12
2020-04-28 5.38 5.28 5.35 5.3 331800.0 4.95
2020-04-27 5.43 5.34 5.43 5.35 240000.0 5.0
2020-04-24 5.43 5.37 5.43 5.38 201700.0 5.03
2020-04-23 5.47 5.39 5.41 5.41 731200.0 5.05
2020-04-22 5.53 5.3 5.36 5.38 509800.0 5.03
2020-04-21 5.37 5.16 5.37 5.34 579400.0 4.94
2020-04-20 5.54 5.4 5.49 5.42 278400.0 5.02
2020-04-17 5.57 5.45 5.57 5.55 620300.0 5.14
2020-04-16 5.49 5.35 5.49 5.43 637200.0 5.03
2020-04-15 5.54 5.4 5.54 5.49 329800.0 5.08
2020-04-14 5.66 5.53 5.56 5.58 421900.0 5.16
2020-04-13 5.58 5.36 5.58 5.44 663700.0 5.03
2020-04-09 5.86 5.46 5.48 5.51 862000.0 5.1
2020-04-08 5.35 5.1 5.1 5.31 540900.0 4.91
2020-04-07 5.15 5.0 5.05 5.05 497200.0 4.67
2020-04-06 4.99 4.82 4.82 4.9 456300.0 4.53
2020-04-03 4.95 4.72 4.95 4.8 640900.0 4.44
2020-04-02 4.99 4.75 4.75 4.93 789600.0 4.56
2020-04-01 4.96 4.74 4.94 4.77 720700.0 4.41
2020-03-31 5.07 4.95 4.99 5.01 629800.0 4.64
2020-03-30 5.1 4.82 4.9 4.98 519400.0 4.61
2020-03-27 4.97 4.72 4.81 4.92 415300.0 4.55
2020-03-26 4.93 4.69 4.72 4.88 803100.0 4.52
2020-03-25 4.8 4.2 4.2 4.6 863200.0 4.26
2020-03-24 4.24 4.0 4.06 4.15 1199200.0 3.84
2020-03-23 4.14 3.78 4.06 3.86 1674400.0 3.57
2020-03-20 4.58 4.03 4.39 4.19 1808400.0 3.83
2020-03-19 4.11 3.55 3.72 4.04 1392900.0 3.7
2020-03-18 4.72 3.9 4.61 3.9 1819400.0 3.57
2020-03-17 5.04 4.84 4.96 4.99 594000.0 4.56
2020-03-16 5.2 4.84 5.2 4.9 737200.0 4.48
2020-03-13 5.58 5.35 5.4 5.56 505500.0 5.09
2020-03-12 5.46 4.67 4.7 5.25 2131400.0 4.8
2020-03-11 6.05 5.78 6.05 5.83 701300.0 5.33
2020-03-10 6.17 6.0 6.17 6.1 451500.0 5.58
2020-03-09 6.19 5.57 6.18 6.07 776500.0 5.55
2020-03-06 6.55 6.4 6.5 6.55 623600.0 5.99
2020-03-05 6.75 6.58 6.74 6.61 407000.0 6.05
2020-03-04 6.84 6.68 6.68 6.83 396400.0 6.25
2020-03-03 6.74 6.56 6.62 6.62 567300.0 6.05
2020-03-02 6.64 6.4 6.43 6.59 923200.0 6.03
2020-02-28 6.5 6.33 6.49 6.43 1179500.0 5.88
2020-02-27 6.74 6.56 6.74 6.59 673700.0 6.03
2020-02-26 6.82 6.75 6.75 6.8 584500.0 6.22
2020-02-25 6.93 6.72 6.9 6.72 470600.0 6.15
2020-02-24 6.96 6.85 6.94 6.9 538900.0 6.31
2020-02-21 7.04 7.0 7.03 7.02 226700.0 6.42
2020-02-20 7.08 7.02 7.08 7.04 367000.0 6.44
2020-02-19 7.12 7.1 7.11 7.11 484700.0 6.46
2020-02-18 7.11 7.03 7.04 7.11 651800.0 6.46