Stockscreener 앱 받기
4.4199
0.56%
-0.0201
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.44 | $4.39 | $0.05 | 269,881.0 | -0.64% |
| 2024-11-20 | $4.47 | $4.44 | $0.03 | 344,556.0 | -0.55% |
| 2024-11-19 | $4.47 | $4.39 | $0.08 | 533,156.0 | +1.70% |
| 2024-11-18 | $4.40 | $4.38 | $0.02 | 348,641.0 | +0.23% |
| 2024-11-15 | $4.38 | $4.32 | $0.06 | 489,022.0 | +1.15% |
| 2024-11-14 | $4.38 | $4.33 | $0.055 | 385,331.0 | -0.92% |
| 2024-11-13 | $4.43 | $4.37 | $0.06 | 557,270.0 | -0.90% |
| 2024-11-12 | $4.45 | $4.40 | $0.05 | 305,879.0 | -0.68% |
| 2024-11-11 | $4.47 | $4.43 | $0.04 | 478,481.0 | -0.45% |
| 2024-11-08 | $4.46 | $4.42 | $0.04 | 269,282.0 | +0.68% |
| 2024-11-07 | $4.44 | $4.41 | $0.03 | 286,848.0 | +0.00% |
| 2024-11-06 | $4.45 | $4.39 | $0.06 | 340,309.0 | +0.57% |
| 2024-11-05 | $4.41 | $4.38 | $0.03 | 210,215.0 | +0.57% |
| 2024-11-04 | $4.41 | $4.38 | $0.03 | 386,494.0 | -0.34% |
| 2024-11-01 | $4.42 | $4.39 | $0.03 | 540,241.0 | -0.34% |
| 2024-10-31 | $4.42 | $4.39 | $0.0285 | 312,063.0 | +0.23% |
| 2024-10-30 | $4.41 | $4.39 | $0.02 | 378,241.0 | +0.00% |
| 2024-10-29 | $4.42 | $4.39 | $0.03 | 312,426.0 | -0.45% |
| 2024-10-28 | $4.44 | $4.42 | $0.02 | 407,324.0 | -0.45% |
| 2024-10-25 | $4.46 | $4.42 | $0.04 | 451,638.0 | +0.00% |
| 2024-10-24 | $4.46 | $4.39 | $0.07 | 850,085.0 | -0.45% |
| 2024-10-23 | $4.47 | $4.45 | $0.0176 | 382,845.0 | -0.20% |
| 2024-10-22 | $4.49 | $4.46 | $0.03 | 238,493.0 | -0.47% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.47 | $4.32 | $0.15 | 5,745,606.0 | +0.03% |
| 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% |
Western Asset High Income Fund Ii Inc 주식 (HIX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.35 | $4.84 | $0.51 | 5,968,883.0 | -7.46% |
| 2022-11 | $5.28 | $4.57 | $0.71 | 5,079,606.0 | +14.69% |
| 2022-10 | $4.68 | $4.14 | $0.54 | 4,560,506.0 | +4.59% |
| 2022-09 | $5.55 | $4.36 | $1.19 | 4,071,055.0 | -19.71% |
| 2022-08 | $5.96 | $5.35 | $0.61 | 3,363,901.0 | +1.31% |
| 2022-07 | $5.40 | $4.96 | $0.445 | 3,581,593.0 | +8.72% |
| 2022-06 | $5.49 | $4.87 | $0.62 | 5,679,516.0 | -7.50% |
| 2022-05 | $5.43 | $5.00 | $0.4298 | 6,007,708.0 | -0.93% |
| 2022-04 | $6.21 | $5.22 | $0.99 | 8,027,055.0 | -10.63% |
| 2022-03 | $6.45 | $5.85 | $0.60 | 5,161,704.0 | -5.49% |
| 2022-02 | $6.79 | $6.07 | $0.7164 | 4,070,661.0 | -4.93% |
| 2022-01 | $7.13 | $6.18 | $0.95 | 4,524,180.0 | -6.42% |
0.23%
0.03%
자본화:
|
볼륨(24시간):