Holen Sie sich die Stockscreener-App
4.00
0.38%
0.010
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $4.02 | $3.99 | $0.03 | 181,653.0 | +0.25% |
| 2026-05-04 | $4.02 | $3.98 | $0.04 | 246,134.0 | -0.75% |
| 2026-05-01 | $4.06 | $4.02 | $0.04 | 342,239.0 | +0.00% |
| 2026-04-30 | $4.06 | $4.00 | $0.065 | 713,245.0 | +1.26% |
| 2026-04-29 | $4.00 | $3.94 | $0.06 | 293,960.0 | -0.25% |
| 2026-04-28 | $3.99 | $3.94 | $0.05 | 342,683.0 | -0.50% |
| 2026-04-27 | $4.01 | $3.95 | $0.06 | 186,516.0 | +1.01% |
| 2026-04-24 | $3.97 | $3.92 | $0.05 | 432,679.0 | +0.51% |
| 2026-04-23 | $4.02 | $3.93 | $0.088 | 401,259.0 | -2.96% |
| 2026-04-22 | $4.07 | $4.05 | $0.021 | 313,792.0 | +0.50% |
| 2026-04-21 | $4.09 | $4.03 | $0.065 | 279,334.0 | -0.25% |
| 2026-04-20 | $4.11 | $4.04 | $0.0723 | 409,834.0 | -0.98% |
| 2026-04-17 | $4.10 | $4.03 | $0.07 | 268,999.0 | +1.49% |
| 2026-04-16 | $4.07 | $4.03 | $0.04 | 222,920.0 | -0.49% |
| 2026-04-15 | $4.06 | $4.02 | $0.0386 | 234,720.0 | +0.00% |
| 2026-04-14 | $4.05 | $4.03 | $0.02 | 292,466.0 | +0.50% |
| 2026-04-13 | $4.03 | $3.96 | $0.07 | 341,991.0 | +1.77% |
| 2026-04-10 | $4.00 | $3.96 | $0.04 | 218,124.0 | -0.75% |
| 2026-04-09 | $4.02 | $3.97 | $0.05 | 347,000.0 | -0.75% |
| 2026-04-08 | $4.04 | $3.99 | $0.05 | 206,164.0 | +1.01% |
| 2026-04-07 | $3.98 | $3.94 | $0.04 | 338,385.0 | +1.02% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $4.06 | $3.98 | $0.08 | 770,026.0 | -0.50% |
| 2026-04 | $4.11 | $3.87 | $0.2423 | 6,990,070.0 | +1.01% |
| 2026-03 | $4.18 | $3.75 | $0.43 | 8,176,638.0 | -4.56% |
| 2026-02 | $4.33 | $4.15 | $0.18 | 5,983,444.0 | -1.65% |
| 2026-01 | $4.29 | $4.15 | $0.14 | 6,492,406.0 | +1.92% |
Western Asset High Income Fund Ii Inc-Aktien (HIX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $4.24 | $4.06 | $0.18 | 10,011,690.0 | -2.13% |
| 2025-11 | $4.30 | $4.10 | $0.20 | 6,987,284.0 | -0.24% |
| 2025-10 | $4.39 | $4.17 | $0.22 | 7,437,224.0 | -2.76% |
| 2025-09 | $4.40 | $4.28 | $0.12 | 7,158,009.0 | +0.69% |
| 2025-08 | $4.34 | $4.21 | $0.13 | 7,035,791.0 | +1.89% |
| 2025-07 | $4.38 | $4.22 | $0.159 | 6,854,286.0 | -1.17% |
| 2025-06 | $4.32 | $4.15 | $0.1654 | 4,622,858.0 | +2.63% |
| 2025-05 | $4.20 | $4.06 | $0.14 | 6,623,913.0 | +2.45% |
| 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% |
1.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):