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 (%)
Dec 31, 2019 4.219 4.238 4.206 4.238 1,663,388 +0.02(+0.45%)
Dec 30, 2019 4.194 4.219 4.187 4.219 1,492,637 +0.03(+0.60%)
Dec 27, 2019 4.187 4.206 4.181 4.194 1,333,987 -0.01(-0.15%)
Dec 26, 2019 4.187 4.200 4.184 4.200 555,239 +0.02(+0.45%)
Dec 24, 2019 4.187 4.187 4.172 4.181 277,231 +0.00(+0.00%)
Dec 23, 2019 4.181 4.192 4.168 4.181 1,497,605 +0.00(+0.00%)
Dec 20, 2019 4.200 4.206 4.181 4.181 604,565 -0.02(-0.45%)
Dec 19, 2019 4.194 4.219 4.190 4.200 723,796 +0.01(+0.13%)
Dec 18, 2019 4.194 4.201 4.182 4.194 516,771 +0.01(+0.15%)
Dec 17, 2019 4.176 4.194 4.170 4.188 415,321 +0.01(+0.15%)
Dec 16, 2019 4.157 4.182 4.148 4.182 673,071 +0.03(+0.75%)
Dec 13, 2019 4.163 4.170 4.145 4.151 430,004 -0.02(-0.60%)
Dec 12, 2019 4.132 4.176 4.126 4.176 769,122 +0.04(+1.06%)
Dec 11, 2019 4.120 4.132 4.113 4.132 927,059 +0.02(+0.46%)
Dec 10, 2019 4.138 4.145 4.113 4.113 848,255 -0.02(-0.45%)
Dec 09, 2019 4.138 4.170 4.132 4.132 480,576 -0.01(-0.30%)
Dec 06, 2019 4.132 4.154 4.132 4.145 442,501 +0.01(+0.15%)
Dec 05, 2019 4.157 4.163 4.138 4.138 445,292 -0.02(-0.45%)
Dec 04, 2019 4.138 4.157 4.132 4.157 357,210 +0.03(+0.76%)
Dec 03, 2019 4.113 4.138 4.107 4.126 781,852 -0.01(-0.30%)
Dec 02, 2019 4.132 4.151 4.126 4.138 551,756 +0.01(+0.15%)
Nov 29, 2019 4.126 4.145 4.126 4.132 215,483 +0.01(+0.30%)
Nov 27, 2019 4.120 4.132 4.113 4.120 582,365 +0.01(+0.30%)
Nov 26, 2019 4.088 4.113 4.076 4.107 663,404 +0.02(+0.46%)
Nov 25, 2019 4.088 4.113 4.088 4.088 633,166 +0.00(+0.00%)
Nov 22, 2019 4.101 4.113 4.088 4.088 613,606 -0.01(-0.30%)
Nov 21, 2019 4.126 4.132 4.101 4.101 297,970 -0.02(-0.50%)
Nov 20, 2019 4.128 4.140 4.105 4.121 218,083 -0.01(-0.15%)
Nov 19, 2019 4.140 4.146 4.115 4.128 307,355 -0.01(-0.15%)
Nov 18, 2019 4.146 4.159 4.121 4.134 457,665 -0.01(-0.30%)
Nov 15, 2019 4.134 4.165 4.134 4.146 304,146 +0.01(+0.30%)
Nov 14, 2019 4.146 4.152 4.121 4.134 788,436 -0.01(-0.15%)
Nov 13, 2019 4.146 4.152 4.128 4.140 347,654 -0.01(-0.30%)
Nov 12, 2019 4.146 4.165 4.146 4.152 267,463 +0.00(+0.00%)
Nov 11, 2019 4.146 4.159 4.146 4.152 271,358 +0.00(+0.00%)
Nov 08, 2019 4.152 4.152 4.140 4.152 474,210 +0.01(+0.15%)
Nov 07, 2019 4.152 4.165 4.140 4.146 296,717 +0.00(+0.00%)
Nov 06, 2019 4.177 4.177 4.146 4.146 402,873 -0.02(-0.45%)
Nov 05, 2019 4.183 4.190 4.165 4.165 270,791 -0.01(-0.30%)
Nov 04, 2019 4.177 4.190 4.171 4.177 389,660 +0.00(+0.00%)
Nov 01, 2019 4.190 4.196 4.165 4.177 405,474 +0.01(+0.15%)
Oct 31, 2019 4.202 4.208 4.171 4.171 664,760 -0.03(-0.74%)
Oct 30, 2019 4.208 4.208 4.190 4.202 194,132 +0.00(+0.00%)
Oct 29, 2019 4.190 4.208 4.190 4.202 162,291 -0.01(-0.15%)
Oct 28, 2019 4.196 4.208 4.183 4.208 270,745 +0.01(+0.15%)
Oct 25, 2019 4.196 4.208 4.190 4.202 174,581 +0.01(+0.15%)
Oct 24, 2019 4.177 4.196 4.171 4.196 254,134 +0.02(+0.45%)
Oct 23, 2019 4.183 4.202 4.159 4.177 848,781 -0.01(-0.15%)
Oct 22, 2019 4.183 4.202 4.177 4.183 327,681 +0.01(+0.30%)
Oct 21, 2019 4.183 4.190 4.171 4.171 261,812 -0.01(-0.15%)
Oct 18, 2019 4.196 4.202 4.174 4.177 239,606 -0.02(-0.44%)
Oct 17, 2019 4.183 4.202 4.171 4.196 237,061 +0.02(+0.40%)
Oct 16, 2019 4.161 4.198 4.161 4.179 552,684 +0.02(+0.44%)
Oct 15, 2019 4.142 4.179 4.142 4.161 282,419 +0.02(+0.45%)
Oct 14, 2019 4.130 4.142 4.124 4.142 174,129 +0.02(+0.45%)
Oct 11, 2019 4.111 4.136 4.111 4.124 175,473 +0.01(+0.30%)
Oct 10, 2019 4.118 4.130 4.105 4.111 318,396 +0.00(+0.00%)
Oct 09, 2019 4.142 4.142 4.111 4.111 294,376 -0.01(-0.30%)
Oct 08, 2019 4.124 4.130 4.111 4.124 191,914 +0.00(+0.00%)
Oct 07, 2019 4.124 4.146 4.124 4.124 196,169 -0.01(-0.30%)
Oct 04, 2019 4.130 4.154 4.124 4.136 308,216 +0.01(+0.30%)
Oct 03, 2019 4.124 4.136 4.111 4.124 85,403 -0.01(-0.30%)
Oct 02, 2019 4.161 4.179 4.099 4.136 516,071 -0.02(-0.59%)
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.