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 (%)
Oct 29, 2004 2.930 2.932 2.910 2.913 433,200 -0.01(-0.25%)
Oct 28, 2004 2.915 2.942 2.906 2.920 752,073 +0.00(+0.16%)
Oct 27, 2004 2.906 2.920 2.906 2.915 338,827 +0.00(+0.17%)
Oct 26, 2004 2.915 2.920 2.908 2.910 429,043 -0.00(-0.16%)
Oct 25, 2004 2.908 2.918 2.901 2.915 710,499 +0.01(+0.25%)
Oct 22, 2004 2.898 2.915 2.894 2.908 305,152 -0.01(-0.25%)
Oct 21, 2004 2.920 2.920 2.903 2.915 391,211 +0.00(+0.17%)
Oct 20, 2004 2.908 2.918 2.901 2.910 725,465 +0.00(+0.08%)
Oct 19, 2004 2.915 2.915 2.896 2.908 595,755 -0.01(-0.25%)
Oct 18, 2004 2.901 2.922 2.901 2.915 434,863 +0.01(+0.50%)
Oct 15, 2004 2.901 2.915 2.891 2.901 501,382 +0.00(+0.00%)
Oct 14, 2004 2.901 2.906 2.894 2.901 447,751 +0.00(+0.00%)
Oct 13, 2004 2.898 2.906 2.894 2.901 376,660 +0.00(+0.08%)
Oct 12, 2004 2.894 2.908 2.882 2.898 515,932 +0.01(+0.25%)
Oct 11, 2004 2.886 2.898 2.877 2.891 485,999 +0.00(+0.08%)
Oct 08, 2004 2.879 2.898 2.872 2.889 809,860 -0.02(-0.83%)
Oct 07, 2004 2.920 2.920 2.906 2.913 427,380 -0.00(-0.08%)
Oct 06, 2004 2.901 2.922 2.891 2.915 515,932 +0.02(+0.58%)
Oct 05, 2004 2.903 2.903 2.886 2.898 503,876 +0.01(+0.25%)
Oct 04, 2004 2.898 2.898 2.882 2.891 465,628 -0.00(-0.08%)
Oct 01, 2004 2.896 2.903 2.884 2.894 663,520 +0.00(+0.08%)
Sep 30, 2004 2.882 2.896 2.882 2.891 488,078 +0.00(+0.17%)
Sep 29, 2004 2.896 2.896 2.877 2.886 426,548 -0.00(-0.08%)
Sep 28, 2004 2.894 2.896 2.882 2.889 448,167 +0.00(+0.00%)
Sep 27, 2004 2.886 2.894 2.877 2.889 658,531 +0.01(+0.50%)
Sep 24, 2004 2.870 2.884 2.858 2.874 606,979 +0.01(+0.50%)
Sep 23, 2004 2.882 2.882 2.860 2.860 858,502 -0.01(-0.50%)
Sep 22, 2004 2.872 2.877 2.862 2.874 510,528 +0.01(+0.34%)
Sep 21, 2004 2.872 2.874 2.858 2.865 613,631 -0.01(-0.25%)
Sep 20, 2004 2.874 2.877 2.858 2.872 547,944 -0.00(-0.08%)
Sep 17, 2004 2.877 2.879 2.850 2.874 421,975 +0.01(+0.50%)
Sep 16, 2004 2.853 2.860 2.838 2.860 504,292 +0.01(+0.42%)
Sep 15, 2004 2.860 2.862 2.841 2.848 330,097 -0.00(-0.17%)
Sep 14, 2004 2.833 2.862 2.829 2.853 663,520 +0.01(+0.42%)
Sep 13, 2004 2.838 2.848 2.829 2.841 434,863 +0.00(+0.00%)
Sep 10, 2004 2.858 2.860 2.821 2.841 584,530 -0.03(-1.09%)
Sep 09, 2004 2.855 2.874 2.843 2.872 688,464 +0.02(+0.67%)
Sep 08, 2004 2.853 2.862 2.850 2.853 611,137 +0.00(+0.08%)
Sep 07, 2004 2.855 2.858 2.838 2.850 735,027 -0.00(-0.17%)
Sep 03, 2004 2.855 2.858 2.838 2.855 385,806 +0.00(+0.00%)
Sep 02, 2004 2.855 2.855 2.841 2.855 414,492 +0.01(+0.34%)
Sep 01, 2004 2.848 2.848 2.838 2.846 555,844 -0.00(-0.08%)
Aug 31, 2004 2.846 2.848 2.831 2.848 742,511 +0.00(+0.17%)
Aug 30, 2004 2.833 2.850 2.826 2.843 647,722 +0.03(+1.11%)
Aug 27, 2004 2.824 2.841 2.812 2.812 1,385,660 +0.02(+0.86%)
Aug 26, 2004 2.766 2.802 2.766 2.788 1,979,336 +0.04(+1.58%)
Aug 25, 2004 2.723 2.781 2.711 2.745 2,867,772 +0.01(+0.35%)
Aug 24, 2004 2.771 2.874 2.716 2.735 7,360,255 -0.27(-8.89%)
Aug 23, 2004 3.004 3.007 2.992 3.002 487,246 -0.00(-0.16%)
Aug 20, 2004 3.004 3.016 2.995 3.007 455,650 +0.01(+0.32%)
Aug 19, 2004 2.985 3.004 2.983 2.997 500,134 +0.01(+0.32%)
Aug 18, 2004 2.978 3.004 2.971 2.987 584,945 +0.00(+0.16%)
Aug 17, 2004 2.992 3.002 2.968 2.983 584,114 -0.01(-0.24%)
Aug 16, 2004 2.990 2.997 2.971 2.990 641,486 -0.00(-0.08%)
Aug 13, 2004 2.947 2.997 2.947 2.992 863,907 -0.02(-0.72%)
Aug 12, 2004 2.980 3.014 2.978 3.014 709,667 +0.04(+1.21%)
Aug 11, 2004 2.980 2.983 2.956 2.978 745,005 +0.02(+0.73%)
Aug 10, 2004 2.966 2.966 2.949 2.956 609,058 -0.00(-0.16%)
Aug 09, 2004 2.961 2.971 2.947 2.961 717,982 +0.00(+0.00%)
Aug 06, 2004 2.935 2.968 2.934 2.961 744,174 +0.03(+0.90%)
Aug 05, 2004 2.944 2.944 2.927 2.935 454,819 -0.01(-0.25%)
Aug 04, 2004 2.944 2.947 2.935 2.942 555,428 +0.00(+0.00%)
Aug 03, 2004 2.922 2.947 2.922 2.942 602,822 +0.02(+0.58%)
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.