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, 2019 4.127 4.146 4.127 4.134 215,397 +0.01(+0.30%)
Nov 27, 2019 4.121 4.134 4.115 4.121 582,133 +0.01(+0.30%)
Nov 26, 2019 4.090 4.115 4.078 4.109 663,140 +0.02(+0.46%)
Nov 25, 2019 4.090 4.115 4.090 4.090 632,914 +0.00(+0.00%)
Nov 22, 2019 4.102 4.115 4.090 4.090 613,362 -0.01(-0.30%)
Nov 21, 2019 4.127 4.134 4.102 4.102 297,852 -0.02(-0.50%)
Nov 20, 2019 4.129 4.142 4.107 4.123 217,996 -0.01(-0.15%)
Nov 19, 2019 4.142 4.148 4.117 4.129 307,233 -0.01(-0.15%)
Nov 18, 2019 4.148 4.160 4.123 4.135 457,483 -0.01(-0.30%)
Nov 15, 2019 4.135 4.166 4.135 4.148 304,025 +0.01(+0.30%)
Nov 14, 2019 4.148 4.154 4.123 4.135 788,123 -0.01(-0.15%)
Nov 13, 2019 4.148 4.154 4.129 4.142 347,516 -0.01(-0.30%)
Nov 12, 2019 4.148 4.166 4.148 4.154 267,357 +0.00(+0.00%)
Nov 11, 2019 4.148 4.160 4.148 4.154 271,250 +0.00(+0.00%)
Nov 08, 2019 4.154 4.154 4.142 4.154 474,021 +0.01(+0.15%)
Nov 07, 2019 4.154 4.166 4.142 4.148 296,600 +0.00(+0.00%)
Nov 06, 2019 4.179 4.179 4.148 4.148 402,713 -0.02(-0.45%)
Nov 05, 2019 4.185 4.191 4.166 4.166 270,684 -0.01(-0.30%)
Nov 04, 2019 4.179 4.191 4.173 4.179 389,506 +0.00(+0.00%)
Nov 01, 2019 4.191 4.197 4.166 4.179 405,313 +0.01(+0.15%)
Oct 31, 2019 4.204 4.210 4.173 4.173 664,496 -0.03(-0.74%)
Oct 30, 2019 4.210 4.210 4.191 4.204 194,055 +0.00(+0.00%)
Oct 29, 2019 4.191 4.210 4.191 4.204 162,227 -0.01(-0.15%)
Oct 28, 2019 4.197 4.210 4.185 4.210 270,637 +0.01(+0.15%)
Oct 25, 2019 4.197 4.210 4.191 4.204 174,512 +0.01(+0.15%)
Oct 24, 2019 4.179 4.197 4.173 4.197 254,033 +0.02(+0.45%)
Oct 23, 2019 4.185 4.204 4.160 4.179 848,444 -0.01(-0.15%)
Oct 22, 2019 4.185 4.204 4.179 4.185 327,550 +0.01(+0.30%)
Oct 21, 2019 4.185 4.191 4.173 4.173 261,708 -0.01(-0.15%)
Oct 18, 2019 4.197 4.204 4.176 4.179 239,510 -0.02(-0.44%)
Oct 17, 2019 4.185 4.204 4.173 4.197 236,967 +0.02(+0.40%)
Oct 16, 2019 4.162 4.199 4.162 4.181 552,465 +0.02(+0.44%)
Oct 15, 2019 4.144 4.181 4.144 4.162 282,307 +0.02(+0.45%)
Oct 14, 2019 4.131 4.144 4.125 4.144 174,060 +0.02(+0.45%)
Oct 11, 2019 4.113 4.138 4.113 4.125 175,403 +0.01(+0.30%)
Oct 10, 2019 4.119 4.131 4.107 4.113 318,270 +0.00(+0.00%)
Oct 09, 2019 4.144 4.144 4.113 4.113 294,259 -0.01(-0.30%)
Oct 08, 2019 4.125 4.131 4.113 4.125 191,838 +0.00(+0.00%)
Oct 07, 2019 4.125 4.147 4.125 4.125 196,091 -0.01(-0.30%)
Oct 04, 2019 4.131 4.156 4.125 4.138 308,093 +0.01(+0.30%)
Oct 03, 2019 4.125 4.138 4.113 4.125 85,369 -0.01(-0.30%)
Oct 02, 2019 4.162 4.181 4.101 4.138 515,866 -0.02(-0.59%)
Oct 01, 2019 4.181 4.199 4.156 4.162 298,394 -0.01(-0.29%)
Sep 30, 2019 4.156 4.193 4.150 4.175 520,254 +0.02(+0.44%)
Sep 27, 2019 4.138 4.156 4.137 4.156 287,792 +0.02(+0.45%)
Sep 26, 2019 4.131 4.144 4.119 4.138 213,537 -0.01(-0.30%)
Sep 25, 2019 4.131 4.150 4.131 4.150 280,228 +0.02(+0.60%)
Sep 24, 2019 4.101 4.138 4.101 4.125 364,260 +0.03(+0.75%)
Sep 23, 2019 4.107 4.119 4.095 4.095 433,138 -0.02(-0.45%)
Sep 20, 2019 4.095 4.125 4.095 4.113 271,713 +0.02(+0.45%)
Sep 19, 2019 4.144 4.156 4.095 4.095 392,417 -0.03(-0.79%)
Sep 18, 2019 4.115 4.146 4.109 4.127 301,394 +0.01(+0.15%)
Sep 17, 2019 4.103 4.127 4.097 4.121 283,148 +0.02(+0.45%)
Sep 16, 2019 4.115 4.127 4.103 4.103 153,223 +0.00(+0.00%)
Sep 13, 2019 4.139 4.139 4.103 4.103 185,629 -0.03(-0.74%)
Sep 12, 2019 4.139 4.139 4.127 4.133 136,523 +0.01(+0.15%)
Sep 11, 2019 4.115 4.133 4.115 4.127 196,848 +0.02(+0.45%)
Sep 10, 2019 4.090 4.115 4.089 4.109 230,317 +0.02(+0.60%)
Sep 09, 2019 4.084 4.103 4.078 4.084 317,139 +0.00(+0.00%)
Sep 06, 2019 4.078 4.103 4.078 4.084 204,110 +0.00(+0.00%)
Sep 05, 2019 4.078 4.109 4.078 4.084 264,543 +0.01(+0.15%)
Sep 04, 2019 4.035 4.090 4.035 4.078 365,097 +0.05(+1.21%)
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.