Stockscreener 앱 받기
4.11
1.91%
-0.08
시간 외 거래:
4.16
0.05
+1.22%
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $4.17 | $4.10 | $0.07 | 560,616.0 | -1.91% |
| 2025-04-02 | $4.19 | $4.15 | $0.04 | 245,931.0 | +0.96% |
| 2025-04-01 | $4.27 | $4.14 | $0.13 | 1,038,363.0 | -0.72% |
| 2025-03-31 | $4.21 | $4.17 | $0.035 | 446,586.0 | -0.48% |
| 2025-03-28 | $4.25 | $4.20 | $0.05 | 175,552.0 | -0.47% |
| 2025-03-27 | $4.25 | $4.21 | $0.04 | 219,937.0 | +0.00% |
| 2025-03-26 | $4.26 | $4.20 | $0.06 | 454,510.0 | -0.24% |
| 2025-03-25 | $4.24 | $4.21 | $0.03 | 405,814.0 | +0.00% |
| 2025-03-24 | $4.25 | $4.22 | $0.03 | 413,016.0 | -0.70% |
| 2025-03-21 | $4.28 | $4.25 | $0.03 | 406,973.0 | +0.00% |
| 2025-03-20 | $4.28 | $4.24 | $0.04 | 133,227.0 | +0.24% |
| 2025-03-19 | $4.28 | $4.23 | $0.0451 | 464,372.0 | +0.47% |
| 2025-03-18 | $4.25 | $4.21 | $0.04 | 583,328.0 | -0.24% |
| 2025-03-17 | $4.24 | $4.21 | $0.03 | 301,340.0 | +0.71% |
| 2025-03-14 | $4.24 | $4.20 | $0.04 | 580,221.0 | -0.24% |
| 2025-03-13 | $4.28 | $4.19 | $0.0916 | 552,622.0 | -0.94% |
| 2025-03-12 | $4.32 | $4.22 | $0.095 | 733,396.0 | -0.93% |
| 2025-03-11 | $4.35 | $4.23 | $0.12 | 743,540.0 | -0.69% |
| 2025-03-10 | $4.35 | $4.29 | $0.0563 | 301,779.0 | -0.46% |
| 2025-03-07 | $4.36 | $4.31 | $0.05 | 237,387.0 | +0.23% |
| 2025-03-06 | $4.38 | $4.34 | $0.04 | 219,893.0 | -1.14% |
| 2025-03-05 | $4.40 | $4.38 | $0.02 | 169,358.0 | +0.23% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $4.27 | $4.10 | $0.17 | 2,405,526.0 | -1.67% |
| 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% |
Western Asset High Income Fund Ii Inc 주식 (HIX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.26%
0.08%
자본화:
|
볼륨(24시간):