Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Assets High Income Fund II (NY: HIX )

4.440 +0.010 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.680 3.715 3.680 3.715 998,480 +0.03(+0.79%)
Jan 30, 2019 3.675 3.692 3.669 3.686 499,239 +0.03(+0.96%)
Jan 29, 2019 3.721 3.721 3.640 3.651 615,573 +0.01(+0.16%)
Jan 28, 2019 3.599 3.645 3.593 3.645 338,318 +0.05(+1.29%)
Jan 25, 2019 3.587 3.610 3.587 3.599 612,707 +0.02(+0.65%)
Jan 24, 2019 3.581 3.593 3.570 3.576 1,574,116 +0.01(+0.16%)
Jan 23, 2019 3.599 3.605 3.570 3.570 883,392 -0.03(-0.81%)
Jan 22, 2019 3.593 3.605 3.581 3.599 507,174 +0.01(+0.16%)
Jan 18, 2019 3.605 3.610 3.581 3.593 609,616 +0.01(+0.33%)
Jan 17, 2019 3.587 3.593 3.570 3.581 1,017,756 -0.02(-0.56%)
Jan 16, 2019 3.607 3.613 3.596 3.601 627,118 +0.00(+0.00%)
Jan 15, 2019 3.601 3.619 3.596 3.601 719,413 +0.00(+0.00%)
Jan 14, 2019 3.596 3.613 3.584 3.601 735,647 +0.00(+0.00%)
Jan 11, 2019 3.601 3.613 3.601 3.601 538,678 -0.01(-0.16%)
Jan 10, 2019 3.573 3.607 3.567 3.607 670,636 +0.03(+0.97%)
Jan 09, 2019 3.567 3.584 3.567 3.573 538,704 +0.00(+0.00%)
Jan 08, 2019 3.555 3.578 3.555 3.573 486,101 +0.03(+0.98%)
Jan 07, 2019 3.486 3.544 3.485 3.538 420,569 +0.08(+2.34%)
Jan 04, 2019 3.388 3.457 3.388 3.457 354,967 +0.08(+2.22%)
Jan 03, 2019 3.411 3.411 3.370 3.382 874,149 +0.02(+0.52%)
Jan 02, 2019 3.318 3.376 3.318 3.364 623,812 +0.03(+1.04%)
Dec 31, 2018 3.341 3.364 3.324 3.330 2,471,799 +0.01(+0.35%)
Dec 28, 2018 3.260 3.324 3.255 3.318 719,968 +0.05(+1.59%)
Dec 27, 2018 3.243 3.266 3.237 3.266 1,126,515 +0.00(+0.00%)
Dec 26, 2018 3.179 3.266 3.177 3.266 829,100 +0.09(+2.91%)
Dec 24, 2018 3.151 3.185 3.133 3.174 981,177 +0.01(+0.18%)
Dec 21, 2018 3.151 3.197 3.133 3.168 1,295,493 -0.03(-0.90%)
Dec 20, 2018 3.301 3.314 3.156 3.197 1,315,084 -0.11(-3.23%)
Dec 19, 2018 3.361 3.361 3.303 3.303 589,559 -0.06(-1.71%)
Dec 18, 2018 3.338 3.367 3.315 3.361 667,296 +0.04(+1.21%)
Dec 17, 2018 3.384 3.389 3.321 3.321 842,160 -0.08(-2.36%)
Dec 14, 2018 3.418 3.435 3.401 3.401 585,687 -0.03(-1.00%)
Dec 13, 2018 3.441 3.447 3.430 3.435 665,876 +0.01(+0.17%)
Dec 12, 2018 3.430 3.458 3.424 3.430 953,383 +0.01(+0.34%)
Dec 11, 2018 3.441 3.453 3.412 3.418 329,873 -0.01(-0.17%)
Dec 10, 2018 3.435 3.441 3.407 3.424 475,508 -0.01(-0.17%)
Dec 07, 2018 3.447 3.453 3.418 3.430 345,762 -0.02(-0.50%)
Dec 06, 2018 3.458 3.464 3.441 3.447 623,822 -0.03(-0.99%)
Dec 04, 2018 3.481 3.487 3.464 3.481 690,130 +0.00(+0.00%)
Dec 03, 2018 3.470 3.493 3.464 3.481 426,697 +0.05(+1.34%)
Nov 30, 2018 3.435 3.458 3.435 3.435 480,720 -0.01(-0.33%)
Nov 29, 2018 3.447 3.458 3.441 3.447 511,012 -0.01(-0.33%)
Nov 28, 2018 3.418 3.458 3.407 3.458 482,776 +0.04(+1.17%)
Nov 27, 2018 3.418 3.430 3.407 3.418 684,954 -0.01(-0.33%)
Nov 26, 2018 3.435 3.441 3.418 3.430 860,184 +0.01(+0.17%)
Nov 23, 2018 3.384 3.424 3.384 3.424 255,965 +0.04(+1.19%)
Nov 21, 2018 3.384 3.384 3.384 0 +0.00(+0.09%)
Nov 20, 2018 3.420 3.420 3.335 3.381 1,255,066 -0.05(-1.49%)
Nov 19, 2018 3.455 3.460 3.426 3.432 475,262 -0.02(-0.50%)
Nov 16, 2018 3.489 3.489 3.449 3.449 822,671 -0.05(-1.46%)
Nov 15, 2018 3.494 3.500 3.483 3.500 651,028 +0.00(+0.00%)
Nov 14, 2018 3.506 3.511 3.489 3.500 336,929 +0.01(+0.16%)
Nov 13, 2018 3.517 3.517 3.494 3.494 205,023 -0.01(-0.16%)
Nov 12, 2018 3.546 3.546 3.500 3.500 295,485 -0.03(-0.97%)
Nov 09, 2018 3.563 3.563 3.523 3.534 264,091 -0.04(-1.11%)
Nov 08, 2018 3.529 3.574 3.524 3.574 407,201 +0.05(+1.29%)
Nov 07, 2018 3.511 3.534 3.500 3.529 251,747 +0.02(+0.65%)
Nov 06, 2018 3.494 3.506 3.494 3.506 342,287 +0.02(+0.49%)
Nov 05, 2018 3.500 3.509 3.483 3.489 232,932 -0.01(-0.33%)
Nov 02, 2018 3.494 3.506 3.494 3.500 278,323 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.