5 DAY PERFORMANCE
-0.75%
1 MONTH PERFORMANCE
+1.27%
3 MONTH PERFORMANCE
-4.77%
6 MONTH PERFORMANCE
-6.56%
YEAR-TO-DATE PERFORMANCE
-4.09%
1 YEAR PERFORMANCE
-2.21%
Western Asset High Income Fund II Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.00 | $3.99 (-0.38%) | $4.01 | $3.98 | 169.00 K | $358.93 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 |
| 03/20/2026 | $4.00 | $3.94 (-1.5%) | $4.00 | $3.93 | 164.44 K | $354.87 M |
| 03/19/2026 | $4.00 | $4.00 (0%) | $4.01 | $3.97 | 255.30 K | $360.28 M |
| 03/18/2026 | $4.03 | $4.03 (0%) | $4.05 | $4.02 | 149.40 K | $362.98 M |
| 03/17/2026 | $3.99 | $4.04 (1.25%) | $4.04 | $3.98 | 182.65 K | $363.88 M |
| 03/16/2026 | $3.92 | $3.98 (1.53%) | $3.98 | $3.92 | 282.25 K | $358.48 M |
| 03/13/2026 | $3.95 | $3.92 (-0.76%) | $3.95 | $3.88 | 615.91 K | $353.07 M |
| 03/12/2026 | $3.98 | $3.93 (-1.26%) | $3.98 | $3.92 | 396.64 K | $353.97 M |
| 03/11/2026 | $4.00 | $3.98 (-0.5%) | $4.01 | $3.98 | 321.33 K | $358.48 M |
| 03/10/2026 | $3.98 | $3.99 (0.25%) | $4.00 | $3.96 | 340.20 K | $359.38 M |
| 03/09/2026 | $4.03 | $3.98 (-1.24%) | $4.05 | $3.91 | 921.20 K | $358.48 M |
| 03/06/2026 | $4.10 | $4.00 (-2.44%) | $4.10 | $4.00 | 475.33 K | $360.28 M |
| 03/05/2026 | $4.12 | $4.07 (-1.21%) | $4.14 | $4.07 | 206.70 K | $366.58 M |
| 03/04/2026 | $4.16 | $4.12 (-0.96%) | $4.18 | $4.12 | 321.50 K | $371.09 M |
| 03/03/2026 | $4.17 | $4.17 (0%) | $4.18 | $4.12 | 380.38 K | $375.59 M |
| 03/02/2026 | $4.16 | $4.17 (0.24%) | $4.18 | $4.16 | 253.10 K | $375.59 M |
| 02/27/2026 | $4.19 | $4.17 (-0.48%) | $4.22 | $4.17 | 405.70 K | $375.59 M |
| 02/26/2026 | $4.20 | $4.16 (-0.95%) | $4.21 | $4.16 | 294.48 K | $374.69 M |
| 02/25/2026 | $4.20 | $4.21 (0.24%) | $4.21 | $4.18 | 216.51 K | $379.19 M |
| 02/24/2026 | $4.17 | $4.20 (0.72%) | $4.20 | $4.15 | 271.10 K | $378.29 M |
| 02/23/2026 | $4.22 | $4.16 (-1.42%) | $4.22 | $4.15 | 223.40 K | $374.69 M |
| 02/20/2026 | $4.27 | $4.18 (-2.11%) | $4.27 | $4.15 | 653.24 K | $376.49 M |
| 02/19/2026 | $4.29 | $4.33 (0.93%) | $4.33 | $4.29 | 323.50 K | $390.00 M |
| 02/18/2026 | $4.28 | $4.31 (0.7%) | $4.31 | $4.28 | 306.03 K | $388.20 M |
| 02/17/2026 | $4.26 | $4.30 (0.94%) | $4.30 | $4.25 | 457.70 K | $387.30 M |
| 02/13/2026 | $4.24 | $4.25 (0.24%) | $4.26 | $4.23 | 285.40 K | $382.80 M |
| 02/12/2026 | $4.23 | $4.23 (0%) | $4.24 | $4.22 | 242.55 K | $380.99 M |
| 02/11/2026 | $4.27 | $4.24 (-0.7%) | $4.28 | $4.24 | 215.14 K | $381.90 M |
| 02/10/2026 | $4.22 | $4.25 (0.71%) | $4.25 | $4.21 | 222.20 K | $382.80 M |
| 02/09/2026 | $4.22 | $4.20 (-0.47%) | $4.22 | $4.19 | 293.82 K | $378.29 M |
| 02/06/2026 | $4.21 | $4.19 (-0.48%) | $4.21 | $4.17 | 280.69 K | $377.39 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.
