4.10
price up icon0.24%   0.010
after-market 시간 외 거래: 4.08 -0.02 -0.49%
loading

Western Asset High Income Fund Ii Inc 주식 (HIX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $4.12 $4.04 $0.085 323,880.0 +0.24%
2025-04-24 $4.12 $4.03 $0.09 600,097.0 +1.49%
2025-04-23 $4.15 $4.03 $0.12 398,560.0 -1.47%
2025-04-22 $4.16 $4.04 $0.12 969,967.0 +1.49%
2025-04-21 $4.05 $3.97 $0.08 1,103,590.0 +0.75%
2025-04-17 $4.02 $3.98 $0.04 230,504.0 +0.88%
2025-04-16 $4.00 $3.96 $0.04 347,409.0 -0.63%
2025-04-15 $4.02 $3.95 $0.07 397,869.0 +0.50%
2025-04-14 $4.04 $3.95 $0.0899 174,713.0 +0.25%
2025-04-11 $3.96 $3.89 $0.07 356,801.0 +0.76%
2025-04-10 $4.09 $3.88 $0.21 522,007.0 -1.75%
2025-04-09 $4.03 $3.79 $0.24 848,187.0 +3.36%
2025-04-08 $3.97 $3.80 $0.17 956,391.0 +3.20%
2025-04-07 $3.84 $3.68 $0.16 1,025,810.0 -3.35%
2025-04-04 $4.09 $3.65 $0.44 1,618,939.0 -5.60%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $4.27 $3.65 $0.62 12,043,514.0 -1.91%
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

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

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%
$4.57
price up icon 0.66%
closed_end_fund_debt NZF
$11.84
price up icon 0.94%
closed_end_fund_debt GOF
$14.42
price up icon 0.77%
closed_end_fund_debt CSQ
$15.97
price up icon 1.62%
closed_end_fund_debt JPC
$7.71
price up icon 0.65%
closed_end_fund_debt NVG
$11.79
price up icon 0.94%
자본화:     |  볼륨(24시간):