Western Asset High Income II Closed

HIX
🏛️ usa →
4.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 4.34 4.34 4.34 4.34 11.6K
09:38 4.34 4.34 4.34 4.34 1.3K
09:43 4.35 4.35 4.35 4.35 5.4K
09:50 4.35 4.35 4.35 4.35 1.0K
09:55 4.36 4.36 4.36 4.36 1.5K
10:03 4.36 4.36 4.36 4.36 21.2K
10:10 4.34 4.34 4.34 4.34 0.4K
10:12 4.35 4.35 4.35 4.35 1.3K
10:20 4.35 4.35 4.34 4.34 4.1K
10:23 4.34 4.34 4.34 4.34 4.8K
10:26 4.35 4.35 4.34 4.34 0.8K
10:27 4.33 4.33 4.33 4.33 5.7K
10:31 4.33 4.34 4.33 4.34 5.2K
10:35 4.34 4.34 4.34 4.34 0.2K
10:38 4.35 4.35 4.35 4.35 0.3K
10:40 4.35 4.35 4.35 4.35 0.3K
10:42 4.34 4.35 4.34 4.35 3.5K
10:46 4.35 4.35 4.35 4.35 0.3K
10:49 4.35 4.35 4.35 4.35 0.1K
10:52 4.35 4.35 4.35 4.35 0.2K
10:55 4.35 4.35 4.35 4.35 0.1K
10:58 4.35 4.35 4.35 4.35 0.1K
11:01 4.35 4.35 4.35 4.35 0.1K
11:03 4.34 4.35 4.34 4.35 0.5K
11:05 4.34 4.34 4.34 4.34 0.8K
11:08 4.34 4.34 4.34 4.34 0.1K
11:11 4.34 4.34 4.34 4.34 0.1K
11:14 4.34 4.34 4.34 4.34 0.1K
11:16 4.33 4.33 4.33 4.33 1.2K
11:17 4.34 4.34 4.34 4.34 0.5K
11:26 4.34 4.34 4.34 4.34 0.3K
11:35 4.34 4.34 4.34 4.34 16.0K
11:38 4.35 4.35 4.35 4.35 10.2K
11:42 4.35 4.35 4.35 4.35 0.6K
11:55 4.35 4.35 4.35 4.35 4.1K
12:01 4.34 4.34 4.34 4.34 1.7K
12:09 4.33 4.33 4.33 4.33 6.2K
12:12 4.32 4.32 4.32 4.32 1.6K
12:18 4.33 4.33 4.33 4.33 1.0K
12:20 4.33 4.33 4.33 4.33 0.1K
12:22 4.33 4.33 4.33 4.33 0.3K
12:25 4.33 4.33 4.33 4.33 0.6K
12:27 4.33 4.33 4.33 4.33 0.2K
12:34 4.32 4.32 4.32 4.32 3.3K
12:42 4.32 4.32 4.32 4.32 1.1K
12:44 4.33 4.33 4.33 4.33 1.7K
12:56 4.32 4.32 4.32 4.32 0.2K
12:57 4.32 4.32 4.32 4.32 2.6K
12:58 4.32 4.32 4.31 4.31 3.4K
13:13 4.32 4.32 4.32 4.32 4.9K
13:15 4.32 4.32 4.32 4.32 4.8K
13:20 4.32 4.32 4.32 4.32 3.6K
13:24 4.32 4.32 4.32 4.32 0.5K
13:29 4.32 4.32 4.32 4.32 0.5K
13:31 4.32 4.32 4.32 4.32 0.5K
13:38 4.32 4.32 4.32 4.32 0.4K
13:40 4.31 4.31 4.31 4.31 0.5K
13:41 4.32 4.32 4.32 4.32 1.1K
13:45 4.32 4.32 4.32 4.32 1.3K
13:46 4.31 4.31 4.31 4.31 2.1K
13:49 4.32 4.32 4.32 4.32 4.4K
13:52 4.31 4.31 4.31 4.31 0.7K
13:53 4.31 4.31 4.31 4.31 1.1K
13:57 4.32 4.32 4.32 4.32 1.9K
14:03 4.31 4.31 4.31 4.31 0.1K
14:08 4.32 4.32 4.32 4.32 2.7K
14:09 4.32 4.32 4.32 4.32 0.2K
14:10 4.32 4.32 4.32 4.32 1.5K
14:14 4.31 4.31 4.31 4.31 1.1K
14:19 4.32 4.32 4.32 4.32 0.5K
14:22 4.32 4.32 4.32 4.32 0.8K
14:28 4.31 4.31 4.30 4.30 8.3K
14:29 4.31 4.31 4.31 4.31 2.4K
14:30 4.32 4.32 4.32 4.32 4.7K
14:38 4.32 4.32 4.32 4.32 0.2K
14:49 4.31 4.31 4.31 4.31 0.3K
14:51 4.31 4.31 4.31 4.31 1.5K
14:53 4.31 4.31 4.31 4.31 0.5K
14:55 4.30 4.30 4.30 4.30 2.3K
14:58 4.31 4.31 4.31 4.31 3.0K
14:59 4.31 4.31 4.31 4.31 1.0K
15:15 4.31 4.31 4.31 4.31 4.1K
15:20 4.31 4.32 4.31 4.32 7.8K
15:22 4.32 4.32 4.32 4.32 3.9K
15:36 4.32 4.32 4.32 4.32 1.3K
15:43 4.32 4.32 4.32 4.32 3.5K
15:45 4.32 4.32 4.32 4.32 0.8K
15:48 4.31 4.32 4.31 4.32 1.1K
15:50 4.32 4.32 4.32 4.32 0.6K
15:52 4.32 4.32 4.32 4.32 2.0K
15:55 4.32 4.32 4.31 4.31 2.6K
15:57 4.32 4.32 4.32 4.32 2.4K
15:59 4.32 4.32 4.32 4.32 5.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 4.32 4.35 4.30 4.35 0.4M
2025-09-29 4.33 4.33 4.30 4.32 0.3M
2025-09-26 4.34 4.36 4.30 4.32 0.2M
2025-09-25 4.33 4.36 4.30 4.35 0.3M
2025-09-24 4.35 4.36 4.31 4.33 0.4M
2025-09-23 4.35 4.37 4.34 4.35 0.2M
2025-09-22 4.37 4.38 4.36 4.38 0.4M
2025-09-19 4.37 4.38 4.33 4.36 0.6M
2025-09-18 4.38 4.38 4.36 4.37 0.3M
2025-09-17 4.38 4.38 4.37 4.38 0.3M
2025-09-16 4.36 4.38 4.36 4.38 0.4M
2025-09-15 4.37 4.38 4.35 4.37 0.5M
2025-09-12 4.36 4.37 4.35 4.37 0.2M
2025-09-11 4.37 4.37 4.34 4.35 0.5M
2025-09-10 4.35 4.35 4.34 4.35 0.2M
2025-09-09 4.36 4.37 4.34 4.34 0.5M
2025-09-08 4.35 4.36 4.34 4.36 0.3M
2025-09-05 4.33 4.34 4.32 4.34 0.2M
2025-09-04 4.31 4.32 4.31 4.32 0.1M
2025-09-03 4.31 4.32 4.29 4.29 0.4M
2025-09-02 4.32 4.32 4.28 4.32 0.4M
2025-08-29 4.30 4.32 4.28 4.32 0.3M
2025-08-28 4.29 4.29 4.27 4.29 0.3M
2025-08-27 4.31 4.32 4.28 4.29 0.3M
2025-08-26 4.30 4.31 4.28 4.30 0.2M
2025-08-25 4.30 4.30 4.27 4.30 0.5M
2025-08-22 4.29 4.32 4.27 4.32 0.3M
2025-08-21 4.34 4.34 4.30 4.32 0.3M
2025-08-20 4.33 4.34 4.31 4.33 0.2M
2025-08-19 4.33 4.34 4.30 4.33 0.4M
2025-08-18 4.32 4.33 4.29 4.33 0.4M
2025-08-15 4.34 4.34 4.31 4.32 0.1M
2025-08-14 4.31 4.34 4.30 4.32 0.4M
2025-08-13 4.28 4.31 4.27 4.31 0.5M
2025-08-12 4.26 4.27 4.26 4.27 0.1M
2025-08-11 4.25 4.26 4.25 4.25 0.4M
2025-08-08 4.28 4.28 4.26 4.27 0.2M
2025-08-07 4.27 4.28 4.25 4.27 0.4M
2025-08-06 4.25 4.26 4.23 4.26 0.2M
2025-08-05 4.27 4.27 4.23 4.24 0.5M
2025-08-04 4.27 4.28 4.21 4.27 0.6M
2025-08-01 4.25 4.25 4.22 4.25 0.4M
2025-07-31 4.25 4.25 4.22 4.24 0.4M
2025-07-30 4.24 4.26 4.23 4.23 0.3M
2025-07-29 4.24 4.26 4.23 4.26 0.3M
2025-07-28 4.25 4.26 4.23 4.26 0.4M
2025-07-25 4.26 4.26 4.24 4.25 0.2M
2025-07-24 4.26 4.27 4.23 4.25 0.4M
2025-07-23 4.32 4.32 4.31 4.31 0.2M
2025-07-22 4.32 4.32 4.31 4.32 0.2M
2025-07-21 4.30 4.32 4.30 4.31 0.2M
2025-07-18 4.36 4.38 4.27 4.27 0.5M
2025-07-17 4.30 4.34 4.29 4.34 0.4M
2025-07-16 4.31 4.31 4.29 4.30 0.2M
2025-07-15 4.34 4.34 4.29 4.30 0.8M
2025-07-14 4.30 4.35 4.29 4.35 0.4M
2025-07-11 4.32 4.32 4.28 4.30 0.3M
2025-07-10 4.34 4.34 4.28 4.31 0.3M
2025-07-09 4.32 4.32 4.30 4.32 0.2M
2025-07-08 4.30 4.32 4.30 4.30 0.1M
2025-07-07 4.32 4.35 4.30 4.31 0.3M
2025-07-03 4.35 4.35 4.34 4.34 0.1M
2025-07-02 4.35 4.35 4.33 4.35 0.2M
2025-07-01 4.28 4.35 4.28 4.34 0.5M
2025-06-30 4.32 4.32 4.29 4.29 0.3M
2025-06-27 4.31 4.31 4.29 4.31 0.2M
2025-06-26 4.28 4.29 4.25 4.29 0.3M
2025-06-25 4.24 4.26 4.23 4.26 0.2M
2025-06-24 4.21 4.26 4.20 4.26 0.5M
2025-06-23 4.21 4.22 4.18 4.21 0.1M
2025-06-20 4.23 4.27 4.23 4.25 0.1M
2025-06-18 4.26 4.27 4.23 4.25 0.1M
2025-06-17 4.24 4.25 4.23 4.25 0.1M
2025-06-16 4.24 4.25 4.21 4.25 0.2M
2025-06-13 4.25 4.26 4.22 4.23 0.3M
2025-06-12 4.25 4.25 4.24 4.24 0.2M
2025-06-11 4.26 4.26 4.24 4.25 0.1M
2025-06-10 4.25 4.25 4.22 4.24 0.2M
2025-06-09 4.24 4.24 4.21 4.24 0.1M
2025-06-06 4.24 4.24 4.21 4.24 0.3M
2025-06-05 4.23 4.24 4.21 4.24 0.3M
2025-06-04 4.21 4.21 4.19 4.21 0.2M
2025-06-03 4.19 4.20 4.18 4.18 0.2M
2025-06-02 4.18 4.20 4.16 4.18 0.5M
2025-05-30 4.18 4.20 4.16 4.18 0.2M
2025-05-29 4.17 4.17 4.15 4.16 0.3M
2025-05-28 4.14 4.18 4.11 4.18 0.4M
2025-05-27 4.14 4.14 4.10 4.14 0.3M
2025-05-23 4.08 4.11 4.06 4.10 0.2M
2025-05-22 4.10 4.12 4.07 4.08 0.3M
2025-05-21 4.17 4.20 4.13 4.13 0.5M
2025-05-20 4.19 4.20 4.16 4.17 0.3M
2025-05-19 4.16 4.18 4.15 4.18 0.5M
2025-05-16 4.16 4.18 4.15 4.16 0.3M
2025-05-15 4.14 4.17 4.14 4.17 0.2M
2025-05-14 4.18 4.18 4.12 4.15 0.4M
2025-05-13 4.15 4.16 4.14 4.16 0.4M
2025-05-12 4.14 4.17 4.14 4.16 0.3M
2025-05-09 4.09 4.12 4.09 4.10 0.2M
2025-05-08 4.10 4.12 4.08 4.10 0.3M
2025-05-07 4.10 4.11 4.08 4.08 0.3M
2025-05-06 4.08 4.11 4.06 4.08 0.3M
2025-05-05 4.08 4.14 4.08 4.10 0.2M
2025-05-02 4.11 4.14 4.11 4.12 0.2M
2025-05-01 4.13 4.15 4.10 4.11 0.6M
2025-04-30 4.11 4.13 4.07 4.08 0.4M
2025-04-29 4.08 4.15 4.07 4.11 0.3M
2025-04-28 4.08 4.10 4.04 4.07 0.3M
2025-04-25 4.11 4.13 4.04 4.10 0.3M
2025-04-24 4.06 4.12 4.03 4.09 0.6M
2025-04-23 4.08 4.15 4.03 4.03 0.4M
2025-04-22 4.06 4.16 4.04 4.09 1.0M
2025-04-21 4.00 4.05 3.97 4.03 1.1M
2025-04-17 4.00 4.02 3.98 4.00 0.2M
2025-04-16 3.96 4.00 3.96 3.97 0.3M
2025-04-15 3.95 4.02 3.95 3.99 0.4M
2025-04-14 4.01 4.04 3.95 3.97 0.2M
2025-04-11 3.94 3.96 3.89 3.96 0.4M
2025-04-10 4.00 4.09 3.88 3.93 0.5M
2025-04-09 3.88 4.03 3.79 4.00 0.8M
2025-04-08 3.84 3.97 3.80 3.87 1.0M
2025-04-07 3.84 3.84 3.68 3.75 1.0M
2025-04-04 4.09 4.09 3.65 3.88 1.6M
2025-04-03 4.17 4.17 4.10 4.11 0.6M
2025-04-02 4.15 4.19 4.15 4.19 0.2M
2025-04-01 4.19 4.27 4.14 4.15 1.0M
2025-03-31 4.20 4.21 4.17 4.18 0.4M
2025-03-28 4.23 4.25 4.20 4.20 0.2M
2025-03-27 4.23 4.25 4.21 4.22 0.2M
2025-03-26 4.26 4.26 4.20 4.22 0.5M
2025-03-25 4.23 4.24 4.21 4.23 0.4M
2025-03-24 4.24 4.25 4.22 4.23 0.4M
2025-03-21 4.25 4.28 4.25 4.26 0.4M
2025-03-20 4.27 4.28 4.24 4.26 0.1M
2025-03-19 4.24 4.28 4.23 4.25 0.5M
2025-03-18 4.24 4.25 4.21 4.23 0.6M
2025-03-17 4.23 4.24 4.21 4.24 0.3M
2025-03-14 4.24 4.24 4.20 4.21 0.6M
2025-03-13 4.27 4.28 4.19 4.22 0.6M
2025-03-12 4.29 4.32 4.23 4.26 0.7M
2025-03-11 4.34 4.35 4.23 4.30 0.7M
2025-03-10 4.33 4.35 4.29 4.33 0.3M
2025-03-07 4.33 4.36 4.31 4.35 0.2M
2025-03-06 4.36 4.38 4.34 4.34 0.2M
2025-03-05 4.39 4.40 4.38 4.39 0.2M
2025-03-04 4.40 4.42 4.37 4.38 0.3M
2025-03-03 4.41 4.42 4.40 4.40 0.6M
2025-02-28 4.39 4.40 4.37 4.40 0.3M
2025-02-27 4.38 4.41 4.34 4.39 0.6M
2025-02-26 4.36 4.37 4.36 4.36 0.1M
2025-02-25 4.37 4.38 4.35 4.37 0.4M
2025-02-24 4.39 4.39 4.35 4.38 0.2M
2025-02-21 4.36 4.39 4.36 4.39 0.3M
2025-02-20 4.41 4.42 4.40 4.40 0.2M
2025-02-19 4.41 4.42 4.40 4.41 0.3M
2025-02-18 4.41 4.41 4.37 4.40 0.3M
2025-02-14 4.37 4.41 4.36 4.41 0.9M
2025-02-13 4.38 4.38 4.35 4.35 0.3M
2025-02-12 4.37 4.38 4.36 4.37 0.2M
2025-02-11 4.37 4.38 4.35 4.38 0.3M
2025-02-10 4.39 4.39 4.36 4.38 0.3M
2025-02-07 4.38 4.39 4.36 4.37 0.3M
2025-02-06 4.38 4.39 4.34 4.37 0.7M
2025-02-05 4.33 4.36 4.32 4.35 0.4M
2025-02-04 4.31 4.34 4.30 4.32 0.6M
2025-02-03 4.31 4.34 4.25 4.29 0.8M
2025-01-31 4.27 4.29 4.26 4.29 0.8M
2025-01-30 4.27 4.27 4.24 4.25 0.4M
2025-01-29 4.24 4.26 4.22 4.26 0.4M
2025-01-28 4.27 4.27 4.23 4.25 0.4M
2025-01-27 4.28 4.28 4.23 4.26 0.4M
2025-01-24 4.27 4.28 4.24 4.25 0.5M
2025-01-23 4.30 4.31 4.28 4.31 0.4M
2025-01-22 4.30 4.30 4.29 4.30 0.4M
2025-01-21 4.29 4.30 4.28 4.30 0.4M
2025-01-17 4.27 4.29 4.27 4.29 0.7M
2025-01-16 4.24 4.27 4.22 4.27 0.5M
2025-01-15 4.24 4.26 4.23 4.24 0.2M
2025-01-14 4.24 4.24 4.20 4.21 0.4M
2025-01-13 4.23 4.24 4.20 4.24 0.4M
2025-01-10 4.24 4.25 4.21 4.23 0.4M
2025-01-08 4.24 4.26 4.22 4.25 0.5M
2025-01-07 4.28 4.28 4.22 4.25 0.4M
2025-01-06 4.28 4.28 4.23 4.25 0.4M
2025-01-03 4.27 4.28 4.23 4.27 0.4M
2025-01-02 4.25 4.26 4.22 4.26 0.3M