Stockscreener 앱 받기
3.42
1.16%
-0.04
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $3.46 | $3.41 | $0.045 | 522,081.0 | -1.16% |
| 2026-10-13 | $3.50 | $3.46 | $0.04 | 257,838.0 | -0.86% |
| 2026-10-12 | $3.51 | $3.48 | $0.025 | 217,524.0 | -0.29% |
| 2026-10-09 | $3.52 | $3.47 | $0.05 | 253,968.0 | +0.57% |
| 2026-10-08 | $3.50 | $3.45 | $0.05 | 374,835.0 | -0.29% |
| 2026-10-07 | $3.51 | $3.48 | $0.025 | 312,373.0 | -1.41% |
| 2026-10-06 | $3.54 | $3.50 | $0.0385 | 272,287.0 | +0.85% |
| 2026-10-05 | $3.55 | $3.49 | $0.06 | 384,279.0 | -0.85% |
| 2026-10-02 | $3.58 | $3.52 | $0.055 | 268,635.0 | +0.28% |
| 2026-10-01 | $3.60 | $3.49 | $0.11 | 584,124.0 | +0.00% |
| 2026-09-30 | $3.59 | $3.53 | $0.06 | 536,682.0 | +0.00% |
| 2026-09-29 | $3.54 | $3.50 | $0.035 | 582,899.0 | +0.28% |
| 2026-09-28 | $3.57 | $3.46 | $0.11 | 690,671.0 | -1.40% |
| 2026-09-25 | $3.57 | $3.51 | $0.06 | 917,428.0 | +0.56% |
| 2026-09-24 | $3.63 | $3.53 | $0.10 | 879,542.0 | -1.39% |
| 2026-09-23 | $3.71 | $3.59 | $0.12 | 655,291.0 | -4.26% |
| 2026-09-22 | $3.77 | $3.73 | $0.045 | 599,789.0 | +0.27% |
| 2026-09-21 | $3.79 | $3.75 | $0.0386 | 201,106.0 | -0.53% |
| 2026-09-18 | $3.79 | $3.74 | $0.05 | 251,111.0 | -0.26% |
| 2026-09-17 | $3.79 | $3.74 | $0.05 | 393,887.0 | +0.80% |
| 2026-09-16 | $3.77 | $3.75 | $0.02 | 192,280.0 | +0.00% |
| 2026-09-15 | $3.80 | $3.75 | $0.05 | 549,250.0 | -1.06% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $3.60 | $3.41 | $0.19 | 3,447,944.0 | -3.12% |
| 2026-09 | $3.93 | $3.46 | $0.469 | 8,906,193.0 | -10.41% |
| 2026-08 | $3.99 | $3.87 | $0.12 | 7,061,785.0 | +1.55% |
| 2026-07 | $4.03 | $3.84 | $0.19 | 7,337,934.0 | -2.02% |
| 2026-06 | $4.03 | $3.88 | $0.15 | 6,607,304.0 | -1.74% |
| 2026-05 | $4.06 | $3.89 | $0.17 | 8,378,203.0 | +0.25% |
| 2026-04 | $4.11 | $3.87 | $0.2423 | 6,990,709.0 | +1.01% |
| 2026-03 | $4.18 | $3.75 | $0.43 | 8,182,787.0 | -4.56% |
| 2026-02 | $4.33 | $4.15 | $0.18 | 5,988,024.0 | -1.65% |
| 2026-01 | $4.29 | $4.15 | $0.14 | 6,500,138.0 | +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 | 10,022,585.0 | -2.13% |
| 2025-11 | $4.30 | $4.10 | $0.20 | 6,988,757.0 | -0.24% |
| 2025-10 | $4.39 | $4.17 | $0.22 | 7,445,669.0 | -2.76% |
| 2025-09 | $4.40 | $4.28 | $0.12 | 7,164,614.0 | +0.69% |
| 2025-08 | $4.34 | $4.21 | $0.13 | 7,040,825.0 | +1.89% |
| 2025-07 | $4.38 | $4.22 | $0.159 | 6,993,409.0 | -1.17% |
| 2025-06 | $4.32 | $4.15 | $0.1654 | 4,624,716.0 | +2.63% |
| 2025-05 | $4.20 | $4.06 | $0.14 | 6,637,682.0 | +2.45% |
| 2025-04 | $4.27 | $3.65 | $0.62 | 12,770,166.0 | -2.39% |
| 2025-03 | $4.42 | $4.17 | $0.25 | 8,509,824.0 | -5.00% |
| 2025-02 | $4.42 | $4.25 | $0.1652 | 7,780,979.0 | +2.56% |
| 2025-01 | $4.31 | $4.20 | $0.11 | 8,593,734.0 | +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 | 12,600,854.0 | -6.07% |
| 2024-11 | $4.47 | $4.32 | $0.15 | 7,388,620.0 | +0.91% |
| 2024-10 | $4.54 | $4.39 | $0.15 | 10,336,851.0 | -2.22% |
| 2024-09 | $4.51 | $4.37 | $0.14 | 8,104,893.0 | +2.50% |
| 2024-08 | $4.44 | $4.26 | $0.18 | 10,754,759.0 | +0.69% |
| 2024-07 | $4.54 | $4.33 | $0.21 | 14,106,791.0 | +0.46% |
| 2024-06 | $4.52 | $4.34 | $0.18 | 5,146,833.0 | -0.91% |
| 2024-05 | $4.48 | $4.33 | $0.15 | 7,037,549.0 | +1.15% |
| 2024-04 | $4.50 | $4.20 | $0.295 | 6,821,481.0 | -2.91% |
| 2024-03 | $4.57 | $4.37 | $0.20 | 12,576,160.0 | +0.00% |
| 2024-02 | $4.64 | $4.36 | $0.28 | 7,493,979.0 | -2.40% |
| 2024-01 | $5.01 | $4.40 | $0.61 | 7,791,551.0 | -7.66% |
0.62%
0.00%
자본화:
|
볼륨(24시간):