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 (%)
Feb 28, 2019 3.790 3.796 3.767 3.784 282,299 -0.01(-0.15%)
Feb 27, 2019 3.773 3.790 3.767 3.790 167,852 +0.02(+0.47%)
Feb 26, 2019 3.779 3.796 3.761 3.773 232,484 -0.02(-0.46%)
Feb 25, 2019 3.773 3.790 3.773 3.790 270,471 +0.02(+0.62%)
Feb 22, 2019 3.737 3.767 3.732 3.767 327,922 +0.04(+1.10%)
Feb 21, 2019 3.732 3.732 3.714 3.726 288,599 -0.01(-0.16%)
Feb 20, 2019 3.720 3.743 3.720 3.732 240,811 +0.01(+0.32%)
Feb 19, 2019 3.732 3.737 3.720 3.720 346,853 -0.02(-0.47%)
Feb 15, 2019 3.726 3.743 3.726 3.737 474,499 +0.01(+0.32%)
Feb 14, 2019 3.732 3.732 3.720 3.726 340,584 -0.01(-0.38%)
Feb 13, 2019 3.746 3.753 3.728 3.740 302,846 +0.01(+0.16%)
Feb 12, 2019 3.728 3.756 3.728 3.734 260,952 +0.01(+0.31%)
Feb 11, 2019 3.711 3.725 3.711 3.723 170,988 +0.02(+0.47%)
Feb 08, 2019 3.717 3.723 3.699 3.705 297,820 -0.01(-0.31%)
Feb 07, 2019 3.711 3.723 3.705 3.717 246,590 +0.00(+0.00%)
Feb 06, 2019 3.746 3.746 3.717 3.717 241,349 -0.03(-0.93%)
Feb 05, 2019 3.758 3.763 3.740 3.752 218,174 +0.00(+0.00%)
Feb 04, 2019 3.728 3.752 3.723 3.752 370,543 +0.03(+0.78%)
Feb 01, 2019 3.717 3.758 3.717 3.723 441,667 +0.01(+0.16%)
Jan 31, 2019 3.682 3.717 3.682 3.717 998,084 +0.03(+0.79%)
Jan 30, 2019 3.676 3.693 3.670 3.688 499,041 +0.03(+0.96%)
Jan 29, 2019 3.723 3.723 3.641 3.653 615,328 +0.01(+0.16%)
Jan 28, 2019 3.600 3.647 3.594 3.647 338,183 +0.05(+1.29%)
Jan 25, 2019 3.589 3.612 3.589 3.600 612,463 +0.02(+0.65%)
Jan 24, 2019 3.583 3.594 3.571 3.577 1,573,490 +0.01(+0.16%)
Jan 23, 2019 3.600 3.606 3.571 3.571 883,041 -0.03(-0.81%)
Jan 22, 2019 3.594 3.606 3.583 3.600 506,973 +0.01(+0.16%)
Jan 18, 2019 3.606 3.612 3.583 3.594 609,373 +0.01(+0.33%)
Jan 17, 2019 3.589 3.594 3.571 3.583 1,017,352 -0.02(-0.56%)
Jan 16, 2019 3.609 3.614 3.597 3.603 626,869 +0.00(+0.00%)
Jan 15, 2019 3.603 3.620 3.597 3.603 719,127 +0.00(+0.00%)
Jan 14, 2019 3.597 3.614 3.586 3.603 735,355 +0.00(+0.00%)
Jan 11, 2019 3.603 3.614 3.603 3.603 538,465 -0.01(-0.16%)
Jan 10, 2019 3.574 3.609 3.568 3.609 670,369 +0.03(+0.97%)
Jan 09, 2019 3.568 3.586 3.568 3.574 538,490 +0.00(+0.00%)
Jan 08, 2019 3.557 3.580 3.557 3.574 485,908 +0.03(+0.98%)
Jan 07, 2019 3.487 3.545 3.486 3.539 420,402 +0.08(+2.34%)
Jan 04, 2019 3.389 3.458 3.389 3.458 354,826 +0.08(+2.22%)
Jan 03, 2019 3.412 3.412 3.372 3.383 873,802 +0.02(+0.52%)
Jan 02, 2019 3.320 3.377 3.320 3.366 623,564 +0.03(+1.04%)
Dec 31, 2018 3.343 3.366 3.325 3.331 2,470,817 +0.01(+0.35%)
Dec 28, 2018 3.262 3.325 3.256 3.320 719,682 +0.05(+1.59%)
Dec 27, 2018 3.244 3.267 3.239 3.267 1,126,068 +0.00(+0.00%)
Dec 26, 2018 3.181 3.267 3.178 3.267 828,771 +0.09(+2.91%)
Dec 24, 2018 3.152 3.186 3.134 3.175 980,787 +0.01(+0.18%)
Dec 21, 2018 3.152 3.198 3.134 3.169 1,294,979 -0.03(-0.90%)
Dec 20, 2018 3.302 3.315 3.158 3.198 1,314,561 -0.11(-3.23%)
Dec 19, 2018 3.362 3.362 3.305 3.305 589,325 -0.06(-1.71%)
Dec 18, 2018 3.339 3.368 3.316 3.362 667,031 +0.04(+1.21%)
Dec 17, 2018 3.385 3.391 3.322 3.322 841,825 -0.08(-2.36%)
Dec 14, 2018 3.420 3.437 3.402 3.402 585,454 -0.03(-1.00%)
Dec 13, 2018 3.442 3.448 3.431 3.437 665,612 +0.01(+0.17%)
Dec 12, 2018 3.431 3.460 3.425 3.431 953,004 +0.01(+0.34%)
Dec 11, 2018 3.442 3.454 3.414 3.420 329,742 -0.01(-0.17%)
Dec 10, 2018 3.437 3.442 3.408 3.425 475,319 -0.01(-0.17%)
Dec 07, 2018 3.448 3.454 3.420 3.431 345,625 -0.02(-0.50%)
Dec 06, 2018 3.460 3.465 3.442 3.448 623,574 -0.03(-0.99%)
Dec 04, 2018 3.483 3.488 3.465 3.483 689,856 +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.