Holen Sie sich die Stockscreener-App
4.14
0.84%
-0.03
Western Asset High Income Fund Ii Inc-Aktien (HIX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-21 | $4.20 | $4.13 | $0.07 | 370,855.0 | -0.84% |
| 2025-05-20 | $4.20 | $4.16 | $0.04 | 272,901.0 | -0.24% |
| 2025-05-19 | $4.18 | $4.15 | $0.03 | 504,317.0 | +0.48% |
| 2025-05-16 | $4.18 | $4.15 | $0.03 | 315,975.0 | -0.24% |
| 2025-05-15 | $4.17 | $4.14 | $0.03 | 186,344.0 | +0.48% |
| 2025-05-14 | $4.18 | $4.12 | $0.06 | 427,078.0 | -0.24% |
| 2025-05-13 | $4.16 | $4.14 | $0.02 | 424,431.0 | +0.00% |
| 2025-05-12 | $4.17 | $4.14 | $0.0308 | 288,651.0 | +1.46% |
| 2025-05-09 | $4.12 | $4.09 | $0.03 | 238,695.0 | +0.00% |
| 2025-05-08 | $4.12 | $4.08 | $0.0399 | 276,964.0 | +0.49% |
| 2025-05-07 | $4.11 | $4.08 | $0.035 | 263,655.0 | +0.00% |
| 2025-05-06 | $4.11 | $4.06 | $0.05 | 260,430.0 | -0.49% |
| 2025-05-05 | $4.13 | $4.08 | $0.055 | 218,849.0 | -0.49% |
| 2025-05-02 | $4.14 | $4.11 | $0.0282 | 217,532.0 | +0.24% |
| 2025-05-01 | $4.15 | $4.10 | $0.05 | 573,482.0 | +0.74% |
| 2025-04-30 | $4.12 | $4.07 | $0.055 | 421,365.0 | -0.73% |
| 2025-04-29 | $4.15 | $4.07 | $0.08 | 272,767.0 | +0.98% |
| 2025-04-28 | $4.10 | $4.04 | $0.06 | 340,462.0 | -0.73% |
| 2025-04-25 | $4.12 | $4.04 | $0.085 | 323,880.0 | +0.24% |
| 2025-04-24 | $4.12 | $4.03 | $0.09 | 600,097.0 | +1.49% |
| 2025-04-23 | $4.15 | $4.03 | $0.12 | 398,560.0 | -1.47% |
| 2025-04-22 | $4.16 | $4.04 | $0.12 | 969,967.0 | +1.49% |
Western Asset High Income Fund Ii Inc-Aktien (HIX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Western Asset High Income Fund Ii Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HIX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Western Asset High Income Fund Ii Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Western Asset High Income Fund Ii Inc-Aktien (HIX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $4.20 | $4.06 | $0.14 | 4,840,159.0 | +1.35% |
| 2025-04 | $4.27 | $3.65 | $0.62 | 12,754,228.0 | -2.39% |
| 2025-03 | $4.42 | $4.17 | $0.25 | 8,203,885.0 | -5.00% |
| 2025-02 | $4.42 | $4.25 | $0.1652 | 7,774,539.0 | +2.56% |
| 2025-01 | $4.31 | $4.20 | $0.11 | 8,590,576.0 | +1.90% |
Western Asset High Income Fund Ii Inc-Aktien (HIX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.54 | $4.15 | $0.39 | 12,560,414.0 | -6.07% |
| 2024-11 | $4.47 | $4.32 | $0.15 | 7,379,979.0 | +0.91% |
| 2024-10 | $4.54 | $4.39 | $0.15 | 10,334,133.0 | -2.22% |
| 2024-09 | $4.51 | $4.37 | $0.14 | 8,103,975.0 | +2.50% |
| 2024-08 | $4.44 | $4.26 | $0.18 | 10,726,661.0 | +0.69% |
| 2024-07 | $4.54 | $4.33 | $0.21 | 14,102,141.0 | +0.46% |
| 2024-06 | $4.52 | $4.34 | $0.18 | 5,139,295.0 | -0.91% |
| 2024-05 | $4.48 | $4.33 | $0.15 | 7,033,441.0 | +1.15% |
| 2024-04 | $4.50 | $4.20 | $0.295 | 6,820,455.0 | -2.91% |
| 2024-03 | $4.57 | $4.37 | $0.20 | 12,554,081.0 | +0.00% |
| 2024-02 | $4.64 | $4.36 | $0.28 | 7,488,999.0 | -2.40% |
| 2024-01 | $5.01 | $4.40 | $0.61 | 7,783,666.0 | -7.66% |
Western Asset High Income Fund Ii Inc-Aktien (HIX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.05 | $4.62 | $0.4378 | 4,647,663.0 | +7.13% |
| 2023-11 | $4.66 | $4.19 | $0.4699 | 3,726,838.0 | +10.77% |
| 2023-10 | $4.57 | $4.16 | $0.41 | 3,471,018.0 | -6.28% |
| 2023-09 | $4.92 | $4.32 | $0.60 | 3,368,599.0 | -7.85% |
| 2023-08 | $5.08 | $4.75 | $0.33 | 3,648,958.0 | -1.83% |
| 2023-07 | $4.96 | $4.81 | $0.15 | 2,656,081.0 | +1.02% |
| 2023-06 | $4.95 | $4.52 | $0.4291 | 2,531,347.0 | +8.44% |
| 2023-05 | $4.94 | $4.38 | $0.5649 | 3,370,314.0 | -6.05% |
| 2023-04 | $5.00 | $4.78 | $0.2164 | 2,177,266.0 | -1.44% |
| 2023-03 | $5.42 | $4.68 | $0.7311 | 4,678,094.0 | -9.33% |
| 2023-02 | $5.71 | $5.20 | $0.51 | 2,954,530.0 | -2.72% |
| 2023-01 | $5.57 | $4.92 | $0.65 | 3,578,556.0 | +13.84% |
2.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):