4.42
price down icon0.45%   -0.02
after-market Dopo l'orario di chiusura: 4.41 -0.010 -0.23%
loading

Storico Dei Prezzi Delle Azioni Di Western Asset High Income Fund Ii Inc (HIX)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $4.44 $4.39 $0.05 311,657.0 -0.45%
2024-11-20 $4.47 $4.44 $0.03 344,556.0 -0.55%
2024-11-19 $4.47 $4.39 $0.08 533,156.0 +1.70%
2024-11-18 $4.40 $4.38 $0.02 348,641.0 +0.23%
2024-11-15 $4.38 $4.32 $0.06 489,022.0 +1.15%
2024-11-14 $4.38 $4.33 $0.055 385,331.0 -0.92%
2024-11-13 $4.43 $4.37 $0.06 557,270.0 -0.90%
2024-11-12 $4.45 $4.40 $0.05 305,879.0 -0.68%
2024-11-11 $4.47 $4.43 $0.04 478,481.0 -0.45%
2024-11-08 $4.46 $4.42 $0.04 269,282.0 +0.68%
2024-11-07 $4.44 $4.41 $0.03 286,848.0 +0.00%
2024-11-06 $4.45 $4.39 $0.06 340,309.0 +0.57%
2024-11-05 $4.41 $4.38 $0.03 210,215.0 +0.57%
2024-11-04 $4.41 $4.38 $0.03 386,494.0 -0.34%
2024-11-01 $4.42 $4.39 $0.03 540,241.0 -0.34%
2024-10-31 $4.42 $4.39 $0.0285 312,063.0 +0.23%
2024-10-30 $4.41 $4.39 $0.02 378,241.0 +0.00%
2024-10-29 $4.42 $4.39 $0.03 312,426.0 -0.45%
2024-10-28 $4.44 $4.42 $0.02 407,324.0 -0.45%
2024-10-25 $4.46 $4.42 $0.04 451,638.0 +0.00%
2024-10-24 $4.46 $4.39 $0.07 850,085.0 -0.45%
2024-10-23 $4.47 $4.45 $0.0176 382,845.0 -0.20%
2024-10-22 $4.49 $4.46 $0.03 238,493.0 -0.47%

Western Asset High Income Fund Ii Inc Stock (HIX) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Western Asset High Income Fund Ii Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HIX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Western Asset High Income Fund Ii Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Western Asset High Income Fund Ii Inc Storia dei prezzi delle azioni (HIX) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $4.47 $4.32 $0.15 6,099,039.0 +0.23%
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 Storia dei prezzi delle azioni (HIX) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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%

Western Asset High Income Fund Ii Inc Storia dei prezzi delle azioni (HIX) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $5.35 $4.84 $0.51 5,968,883.0 -7.46%
2022-11 $5.28 $4.57 $0.71 5,079,606.0 +14.69%
2022-10 $4.68 $4.14 $0.54 4,560,506.0 +4.59%
2022-09 $5.55 $4.36 $1.19 4,071,055.0 -19.71%
2022-08 $5.96 $5.35 $0.61 3,363,901.0 +1.31%
2022-07 $5.40 $4.96 $0.445 3,581,593.0 +8.72%
2022-06 $5.49 $4.87 $0.62 5,679,516.0 -7.50%
2022-05 $5.43 $5.00 $0.4298 6,007,708.0 -0.93%
2022-04 $6.21 $5.22 $0.99 8,027,055.0 -10.63%
2022-03 $6.45 $5.85 $0.60 5,161,704.0 -5.49%
2022-02 $6.79 $6.07 $0.7164 4,070,661.0 -4.93%
2022-01 $7.13 $6.18 $0.95 4,524,180.0 -6.42%
closed_end_fund_debt FTF
$6.545
price up icon 0.46%
closed_end_fund_debt PTY
$14.57
price up icon 0.01%
closed_end_fund_debt GOF
$15.81
price up icon 0.57%
closed_end_fund_debt NZF
$12.62
price up icon 0.28%
closed_end_fund_debt JPC
$8.08
price up icon 0.37%
closed_end_fund_debt NVG
$12.75
price down icon 0.31%
Capitalizzazione:     |  Volume (24 ore):