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 )

4.390 +0.040 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2013 3.195 3.202 3.188 3.195 361,148 +0.01(+0.44%)
Nov 27, 2013 3.160 3.181 3.160 3.181 540,922 +0.01(+0.33%)
Nov 26, 2013 3.164 3.174 3.146 3.171 758,234 +0.02(+0.56%)
Nov 25, 2013 3.150 3.178 3.146 3.153 878,155 -0.01(-0.22%)
Nov 22, 2013 3.206 3.206 3.146 3.160 1,044,541 -0.03(-0.99%)
Nov 21, 2013 3.178 3.209 3.174 3.192 817,614 +0.03(+0.89%)
Nov 20, 2013 3.217 3.220 3.157 3.164 1,087,536 -0.05(-1.48%)
Nov 19, 2013 3.218 3.239 3.194 3.211 916,128 +0.01(+0.33%)
Nov 18, 2013 3.239 3.246 3.201 3.201 1,303,998 -0.03(-1.08%)
Nov 15, 2013 3.236 3.250 3.225 3.236 749,598 +0.01(+0.22%)
Nov 14, 2013 3.264 3.264 3.218 3.229 907,769 -0.03(-0.86%)
Nov 12, 2013 3.281 3.285 3.250 3.257 600,128 -0.02(-0.64%)
Nov 11, 2013 3.260 3.295 3.260 3.278 457,639 +0.01(+0.43%)
Nov 08, 2013 3.295 3.299 3.239 3.264 993,561 -0.04(-1.17%)
Nov 07, 2013 3.288 3.316 3.285 3.302 467,593 +0.02(+0.64%)
Nov 06, 2013 3.316 3.316 3.271 3.281 700,194 -0.01(-0.42%)
Nov 05, 2013 3.306 3.306 3.250 3.295 641,347 -0.01(-0.32%)
Nov 04, 2013 3.288 3.330 3.281 3.306 614,816 +0.03(+0.96%)
Nov 01, 2013 3.313 3.330 3.260 3.274 844,160 -0.03(-0.95%)
Oct 31, 2013 3.323 3.330 3.299 3.306 717,372 -0.00(-0.11%)
Oct 30, 2013 3.334 3.337 3.309 3.309 617,858 -0.02(-0.73%)
Oct 29, 2013 3.320 3.337 3.316 3.334 648,300 +0.03(+0.85%)
Oct 28, 2013 3.351 3.355 3.302 3.306 637,148 -0.03(-0.84%)
Oct 25, 2013 3.320 3.341 3.309 3.334 738,512 +0.03(+1.06%)
Oct 24, 2013 3.337 3.344 3.292 3.299 804,856 -0.03(-0.95%)
Oct 23, 2013 3.302 3.337 3.302 3.330 819,513 +0.01(+0.42%)
Oct 22, 2013 3.306 3.323 3.299 3.316 702,718 +0.03(+1.07%)
Oct 21, 2013 3.306 3.306 3.274 3.281 775,469 -0.01(-0.21%)
Oct 18, 2013 3.271 3.288 3.260 3.288 649,415 +0.02(+0.75%)
Oct 17, 2013 3.236 3.271 3.229 3.264 639,678 +0.05(+1.41%)
Oct 16, 2013 3.236 3.257 3.208 3.218 1,013,869 -0.02(-0.59%)
Oct 15, 2013 3.251 3.262 3.227 3.237 773,669 -0.01(-0.43%)
Oct 14, 2013 3.258 3.265 3.244 3.251 431,480 +0.00(+0.00%)
Oct 11, 2013 3.224 3.262 3.210 3.251 668,032 +0.04(+1.30%)
Oct 10, 2013 3.185 3.218 3.182 3.210 497,953 +0.03(+1.09%)
Oct 09, 2013 3.182 3.185 3.161 3.175 525,190 +0.00(+0.00%)
Oct 08, 2013 3.203 3.206 3.168 3.175 478,529 -0.02(-0.54%)
Oct 07, 2013 3.189 3.210 3.175 3.192 543,449 +0.00(+0.00%)
Oct 04, 2013 3.244 3.244 3.192 3.192 430,082 -0.04(-1.18%)
Oct 03, 2013 3.251 3.255 3.224 3.231 577,236 -0.02(-0.64%)
Oct 02, 2013 3.255 3.255 3.210 3.251 1,567,083 +0.00(+0.00%)
Oct 01, 2013 3.265 3.272 3.248 3.251 331,180 -0.01(-0.32%)
Sep 27, 2013 3.272 3.276 3.248 3.262 565,997 -0.01(-0.21%)
Sep 26, 2013 3.265 3.276 3.262 3.269 517,385 -0.01(-0.21%)
Sep 25, 2013 3.262 3.286 3.262 3.276 683,853 +0.02(+0.53%)
Sep 24, 2013 3.258 3.269 3.241 3.258 662,150 +0.01(+0.21%)
Sep 23, 2013 3.237 3.283 3.234 3.251 1,252,992 +0.00(+0.00%)
Sep 20, 2013 3.262 3.265 3.227 3.251 1,025,163 -0.02(-0.53%)
Sep 19, 2013 3.251 3.269 3.220 3.269 867,214 +0.01(+0.32%)
Sep 18, 2013 3.189 3.290 3.158 3.258 1,633,100 +0.06(+2.01%)
Sep 17, 2013 3.170 3.194 3.153 3.194 1,110,278 +0.02(+0.65%)
Sep 16, 2013 3.167 3.177 3.149 3.173 831,197 +0.02(+0.77%)
Sep 13, 2013 3.139 3.160 3.136 3.149 838,132 +0.02(+0.55%)
Sep 12, 2013 3.146 3.153 3.132 3.132 579,934 -0.01(-0.44%)
Sep 11, 2013 3.125 3.146 3.115 3.146 770,932 +0.03(+0.99%)
Sep 10, 2013 3.122 3.129 3.084 3.115 818,666 +0.01(+0.33%)
Sep 09, 2013 3.115 3.132 3.074 3.105 1,127,989 +0.00(+0.11%)
Sep 06, 2013 3.139 3.139 3.091 3.101 662,153 -0.01(-0.44%)
Sep 05, 2013 3.173 3.173 3.105 3.115 1,127,733 -0.07(-2.16%)
Sep 04, 2013 3.125 3.201 3.118 3.184 2,477,194 +0.06(+1.98%)
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.