Stockscreener 앱 받기
4.20
0.24%
0.03
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $4.20 | $4.16 | $0.0399 | 457,665.0 | +0.24% |
| 2025-11-25 | $4.18 | $4.15 | $0.03 | 398,744.0 | +0.72% |
| 2025-11-24 | $4.17 | $4.12 | $0.0501 | 182,022.0 | +0.00% |
| 2025-11-21 | $4.14 | $4.11 | $0.03 | 438,562.0 | +0.73% |
| 2025-11-20 | $4.18 | $4.10 | $0.08 | 417,896.0 | -2.14% |
| 2025-11-19 | $4.24 | $4.20 | $0.04 | 282,673.0 | -0.94% |
| 2025-11-18 | $4.24 | $4.17 | $0.07 | 701,235.0 | +0.24% |
| 2025-11-17 | $4.24 | $4.17 | $0.07 | 510,961.0 | +0.24% |
| 2025-11-14 | $4.24 | $4.19 | $0.05 | 745,396.0 | -0.24% |
| 2025-11-13 | $4.26 | $4.21 | $0.05 | 263,384.0 | -1.17% |
| 2025-11-12 | $4.30 | $4.25 | $0.05 | 120,091.0 | +0.00% |
| 2025-11-11 | $4.29 | $4.26 | $0.03 | 213,430.0 | +0.23% |
| 2025-11-10 | $4.27 | $4.25 | $0.02 | 230,685.0 | +0.47% |
| 2025-11-07 | $4.28 | $4.23 | $0.05 | 175,455.0 | -0.47% |
| 2025-11-06 | $4.27 | $4.23 | $0.04 | 193,719.0 | +0.23% |
| 2025-11-05 | $4.26 | $4.22 | $0.04 | 442,772.0 | +0.71% |
| 2025-11-04 | $4.23 | $4.21 | $0.0176 | 310,619.0 | +0.24% |
| 2025-11-03 | $4.25 | $4.21 | $0.04 | 389,104.0 | -0.24% |
| 2025-10-31 | $4.24 | $4.20 | $0.04 | 260,477.0 | +0.24% |
| 2025-10-30 | $4.25 | $4.19 | $0.0587 | 303,352.0 | -0.94% |
| 2025-10-29 | $4.27 | $4.23 | $0.04 | 205,327.0 | +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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.30 | $4.10 | $0.20 | 6,932,078.0 | -1.18% |
| 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% |
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% |
0.08%
0.48%
자본화:
|
볼륨(24시간):