Stockscreener 앱 받기
4.2245
0.37%
-0.0155
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $4.24 | $4.22 | $0.02 | 149,679.0 | -0.37% |
| 2026-02-11 | $4.28 | $4.24 | $0.035 | 215,121.0 | -0.24% |
| 2026-02-10 | $4.25 | $4.21 | $0.04 | 222,173.0 | +1.19% |
| 2026-02-09 | $4.22 | $4.19 | $0.03 | 293,819.0 | +0.24% |
| 2026-02-06 | $4.21 | $4.17 | $0.04 | 280,461.0 | +0.48% |
| 2026-02-05 | $4.18 | $4.16 | $0.023 | 229,204.0 | +0.24% |
| 2026-02-04 | $4.21 | $4.16 | $0.05 | 391,723.0 | -0.48% |
| 2026-02-03 | $4.22 | $4.18 | $0.045 | 444,153.0 | -0.95% |
| 2026-02-02 | $4.24 | $4.22 | $0.0208 | 231,061.0 | -0.47% |
| 2026-01-30 | $4.25 | $4.21 | $0.035 | 414,323.0 | +0.47% |
| 2026-01-29 | $4.22 | $4.20 | $0.02 | 188,162.0 | +0.48% |
| 2026-01-28 | $4.23 | $4.20 | $0.03 | 282,694.0 | -0.47% |
| 2026-01-27 | $4.22 | $4.20 | $0.02 | 182,666.0 | +0.48% |
| 2026-01-26 | $4.22 | $4.19 | $0.0301 | 227,864.0 | -0.24% |
| 2026-01-23 | $4.21 | $4.18 | $0.0254 | 280,005.0 | -0.94% |
| 2026-01-22 | $4.28 | $4.24 | $0.04 | 391,512.0 | +0.00% |
| 2026-01-21 | $4.29 | $4.23 | $0.06 | 535,269.0 | +0.00% |
| 2026-01-20 | $4.25 | $4.21 | $0.038 | 338,120.0 | +0.00% |
| 2026-01-16 | $4.25 | $4.19 | $0.06 | 723,630.0 | +1.43% |
| 2026-01-15 | $4.23 | $4.19 | $0.04 | 734,537.0 | -0.48% |
| 2026-01-14 | $4.21 | $4.18 | $0.03 | 258,374.0 | +0.48% |
| 2026-01-13 | $4.20 | $4.17 | $0.03 | 311,653.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $4.28 | $4.16 | $0.115 | 2,457,394.0 | -0.37% |
| 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% |
0.95%
자본화:
|
볼륨(24시간):