5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
+1.27%
3 MONTH PERFORMANCE
+0.50%
6 MONTH PERFORMANCE
-2.21%
YEAR-TO-DATE PERFORMANCE
-4.09%
1 YEAR PERFORMANCE
-5.23%
Western Asset High Income Fund II Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.99 | $3.99 (0%) | $4.00 | $3.96 | 210.72 K | $359.38 M |
| 06/18/2026 | $3.99 | $3.98 (-0.25%) | $4.03 | $3.98 | 368.54 K | $358.48 M |
| 06/17/2026 | $4.01 | $3.97 (-1%) | $4.02 | $3.96 | 323.00 K | $357.58 M |
| 06/16/2026 | $3.98 | $4.01 (0.75%) | $4.01 | $3.97 | 170.80 K | $361.18 M |
| 06/15/2026 | $3.99 | $3.96 (-0.75%) | $3.99 | $3.95 | 305.53 K | $356.68 M |
| 06/12/2026 | $3.96 | $3.96 (0%) | $3.96 | $3.94 | 152.20 K | $356.68 M |
| 06/11/2026 | $3.93 | $3.95 (0.51%) | $3.95 | $3.91 | 181.51 K | $355.78 M |
| 06/10/2026 | $3.93 | $3.92 (-0.25%) | $3.94 | $3.91 | 190.61 K | $353.07 M |
| 06/09/2026 | $3.95 | $3.93 (-0.51%) | $3.96 | $3.91 | 194.30 K | $353.97 M |
| 06/08/2026 | $3.92 | $3.93 (0.26%) | $3.93 | $3.90 | 450.72 K | $353.97 M |
| 06/05/2026 | $3.94 | $3.92 (-0.51%) | $3.94 | $3.88 | 441.50 K | $353.07 M |
| 06/04/2026 | $3.95 | $3.93 (-0.51%) | $3.95 | $3.92 | 421.41 K | $353.97 M |
| 06/03/2026 | $3.99 | $3.96 (-0.75%) | $3.99 | $3.92 | 433.34 K | $356.68 M |
| 06/02/2026 | $3.99 | $3.99 (0%) | $4.00 | $3.96 | 351.84 K | $359.38 M |
| 06/01/2026 | $4.00 | $3.97 (-0.75%) | $4.02 | $3.96 | 373.37 K | $357.58 M |
| 05/29/2026 | $4.00 | $4.03 (0.75%) | $4.04 | $3.98 | 433.60 K | $362.98 M |
| 05/28/2026 | $3.99 | $3.99 (0%) | $4.00 | $3.96 | 485.45 K | $359.38 M |
| 05/27/2026 | $3.95 | $3.97 (0.51%) | $4.00 | $3.92 | 506.62 K | $357.58 M |
| 05/26/2026 | $3.94 | $3.95 (0.25%) | $3.96 | $3.92 | 346.00 K | $355.78 M |
| 05/22/2026 | $3.97 | $3.94 (-0.76%) | $3.97 | $3.93 | 274.70 K | $354.87 M |
| 05/21/2026 | $3.95 | $3.96 (0.25%) | $3.97 | $3.92 | 417.53 K | $356.68 M |
| 05/20/2026 | $3.94 | $3.99 (1.27%) | $3.99 | $3.93 | 320.59 K | $359.38 M |
| 05/19/2026 | $3.95 | $3.94 (-0.25%) | $3.97 | $3.91 | 531.50 K | $354.87 M |
| 05/18/2026 | $3.95 | $3.95 (0%) | $3.96 | $3.91 | 303.77 K | $355.78 M |
| 05/15/2026 | $3.95 | $3.92 (-0.76%) | $3.96 | $3.92 | 292.80 K | $353.07 M |
| 05/14/2026 | $3.99 | $3.95 (-1%) | $3.99 | $3.95 | 416.10 K | $355.78 M |
| 05/13/2026 | $3.95 | $3.97 (0.51%) | $3.97 | $3.91 | 332.40 K | $357.58 M |
| 05/12/2026 | $3.93 | $3.94 (0.25%) | $3.94 | $3.89 | 329.63 K | $354.87 M |
| 05/11/2026 | $3.93 | $3.93 (0%) | $3.94 | $3.90 | 492.04 K | $353.97 M |
| 05/08/2026 | $3.97 | $3.93 (-1.01%) | $3.99 | $3.90 | 1.25 M | $353.97 M |
| 05/07/2026 | $3.99 | $3.94 (-1.25%) | $4.00 | $3.94 | 542.94 K | $354.87 M |
| 05/06/2026 | $4.00 | $4.00 (0%) | $4.01 | $3.98 | 307.40 K | $360.28 M |
| 05/05/2026 | $4.02 | $4.00 (-0.5%) | $4.02 | $3.99 | 209.70 K | $360.28 M |
| 05/04/2026 | $4.02 | $3.99 (-0.75%) | $4.02 | $3.98 | 246.16 K | $359.38 M |
| 05/01/2026 | $4.04 | $4.02 (-0.5%) | $4.06 | $4.02 | 342.24 K | $362.08 M |
| 04/30/2026 | $4.02 | $4.02 (0%) | $4.06 | $4.00 | 713.25 K | $362.08 M |
| 04/29/2026 | $3.99 | $3.97 (-0.5%) | $4.00 | $3.94 | 294.00 K | $357.58 M |
| 04/28/2026 | $3.99 | $3.98 (-0.25%) | $3.99 | $3.94 | 342.71 K | $358.48 M |
| 04/27/2026 | $3.97 | $4.00 (0.76%) | $4.01 | $3.95 | 186.52 K | $360.28 M |
| 04/24/2026 | $3.94 | $3.96 (0.51%) | $3.97 | $3.92 | 432.70 K | $356.68 M |
| 04/23/2026 | $4.01 | $3.94 (-1.75%) | $4.02 | $3.93 | 401.30 K | $354.87 M |
| 04/22/2026 | $4.05 | $4.06 (0.25%) | $4.07 | $4.05 | 313.80 K | $365.68 M |
| 04/21/2026 | $4.07 | $4.04 (-0.74%) | $4.09 | $4.03 | 279.33 K | $363.88 M |
| 04/20/2026 | $4.09 | $4.05 (-0.98%) | $4.11 | $4.04 | 409.84 K | $364.78 M |
| 04/17/2026 | $4.03 | $4.09 (1.49%) | $4.10 | $4.03 | 269.00 K | $368.39 M |
| 04/16/2026 | $4.06 | $4.03 (-0.74%) | $4.07 | $4.03 | 223.17 K | $362.98 M |
| 04/15/2026 | $4.05 | $4.05 (0%) | $4.06 | $4.02 | 234.72 K | $364.78 M |
| 04/14/2026 | $4.04 | $4.05 (0.25%) | $4.05 | $4.03 | 292.50 K | $364.78 M |
| 04/13/2026 | $3.96 | $4.03 (1.77%) | $4.03 | $3.96 | 342.00 K | $362.98 M |
| 04/10/2026 | $3.99 | $3.96 (-0.75%) | $4.00 | $3.96 | 218.32 K | $356.68 M |
| 04/09/2026 | $4.01 | $3.99 (-0.5%) | $4.02 | $3.97 | 347.01 K | $359.38 M |
| 04/08/2026 | $4.04 | $4.02 (-0.5%) | $4.04 | $3.99 | 206.20 K | $362.08 M |
| 04/07/2026 | $3.94 | $3.98 (1.02%) | $3.98 | $3.94 | 338.49 K | $358.48 M |
| 04/06/2026 | $3.87 | $3.94 (1.81%) | $3.95 | $3.87 | 250.20 K | $354.87 M |
| 04/02/2026 | $3.90 | $3.89 (-0.26%) | $3.92 | $3.87 | 357.20 K | $350.37 M |
| 04/01/2026 | $3.98 | $3.93 (-1.26%) | $3.98 | $3.91 | 538.70 K | $353.97 M |
| 03/31/2026 | $3.82 | $3.98 (4.19%) | $3.98 | $3.79 | 669.21 K | $358.48 M |
| 03/30/2026 | $3.77 | $3.77 (0%) | $3.79 | $3.76 | 329.00 K | $339.56 M |
| 03/27/2026 | $3.82 | $3.76 (-1.57%) | $3.83 | $3.75 | 418.30 K | $338.66 M |
| 03/26/2026 | $3.90 | $3.79 (-2.82%) | $3.90 | $3.79 | 338.12 K | $341.36 M |
| 03/25/2026 | $3.90 | $3.90 (0%) | $3.95 | $3.87 | 423.00 K | $351.27 M |
| 03/24/2026 | $3.94 | $3.89 (-1.27%) | $3.94 | $3.89 | 361.30 K | $350.37 M |
| 03/23/2026 | $3.95 | $3.97 (0.51%) | $3.99 | $3.94 | 377.79 K | $357.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
