Stockscreener 앱 받기
3.555
1.25%
-0.045
Western Asset High Income Fund Ii Inc 주식 (HIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $3.63 | $3.55 | $0.08 | 411,538.0 | -1.25% |
| 2026-09-23 | $3.71 | $3.59 | $0.12 | 655,268.0 | -4.26% |
| 2026-09-22 | $3.77 | $3.73 | $0.045 | 591,632.0 | +0.27% |
| 2026-09-21 | $3.79 | $3.75 | $0.0386 | 201,098.0 | -0.53% |
| 2026-09-18 | $3.79 | $3.74 | $0.05 | 251,107.0 | -0.26% |
| 2026-09-17 | $3.79 | $3.74 | $0.05 | 393,885.0 | +0.80% |
| 2026-09-16 | $3.77 | $3.75 | $0.02 | 192,265.0 | +0.00% |
| 2026-09-15 | $3.80 | $3.75 | $0.05 | 549,246.0 | -1.06% |
| 2026-09-14 | $3.81 | $3.78 | $0.03 | 179,683.0 | -0.26% |
| 2026-09-11 | $3.83 | $3.80 | $0.03 | 352,226.0 | -0.52% |
| 2026-09-10 | $3.85 | $3.81 | $0.0409 | 436,472.0 | -1.04% |
| 2026-09-09 | $3.88 | $3.86 | $0.02 | 133,369.0 | +0.00% |
| 2026-09-08 | $3.90 | $3.86 | $0.0361 | 170,361.0 | -0.52% |
| 2026-09-04 | $3.89 | $3.86 | $0.03 | 230,226.0 | +0.00% |
| 2026-09-03 | $3.90 | $3.87 | $0.029 | 287,189.0 | +0.00% |
| 2026-09-02 | $3.90 | $3.88 | $0.0201 | 314,962.0 | -0.51% |
| 2026-09-01 | $3.93 | $3.90 | $0.029 | 348,536.0 | -1.02% |
| 2026-08-31 | $3.94 | $3.91 | $0.03 | 445,560.0 | +0.77% |
| 2026-08-28 | $3.92 | $3.89 | $0.03 | 270,692.0 | +0.26% |
| 2026-08-27 | $3.92 | $3.89 | $0.03 | 184,586.0 | -0.26% |
| 2026-08-26 | $3.92 | $3.89 | $0.03 | 216,087.0 | -0.26% |
| 2026-08-25 | $3.92 | $3.87 | $0.055 | 537,504.0 | +0.77% |
Western Asset High Income Fund Ii Inc 주식 (HIX) 연도별 가격 이력
이 심층 분석에서는 Western Asset High Income Fund Ii Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HIX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Western Asset High Income Fund Ii Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Western Asset High Income Fund Ii Inc 주식 (HIX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $3.93 | $3.55 | $0.379 | 5,699,063.0 | -9.77% |
| 2026-08 | $3.99 | $3.87 | $0.12 | 7,050,088.0 | +1.55% |
| 2026-07 | $4.03 | $3.84 | $0.19 | 7,328,949.0 | -2.02% |
| 2026-06 | $4.03 | $3.88 | $0.15 | 6,604,523.0 | -1.74% |
| 2026-05 | $4.06 | $3.89 | $0.17 | 8,376,516.0 | +0.25% |
| 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 주식 (HIX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (HIX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.11%
0.37%
자본화:
|
볼륨(24시간):