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 (%)
Mar 31, 2004 3.079 3.086 3.074 3.079 411,998 +0.00(+0.16%)
Mar 30, 2004 3.069 3.081 3.067 3.074 560,417 -0.00(-0.16%)
Mar 29, 2004 3.088 3.091 3.069 3.079 520,090 -0.00(-0.08%)
Mar 26, 2004 3.086 3.086 3.074 3.081 578,709 +0.00(+0.08%)
Mar 25, 2004 3.081 3.093 3.076 3.079 733,364 -0.01(-0.31%)
Mar 24, 2004 3.093 3.110 3.081 3.088 407,424 -0.02(-0.54%)
Mar 23, 2004 3.091 3.108 3.081 3.105 550,855 +0.02(+0.62%)
Mar 22, 2004 3.093 3.108 3.079 3.086 450,661 -0.01(-0.23%)
Mar 19, 2004 3.088 3.110 3.084 3.093 382,064 +0.01(+0.31%)
Mar 18, 2004 3.084 3.115 3.081 3.084 585,361 -0.02(-0.62%)
Mar 17, 2004 3.103 3.125 3.091 3.103 606,979 -0.00(-0.08%)
Mar 16, 2004 3.069 3.117 3.069 3.105 496,808 +0.03(+1.02%)
Mar 15, 2004 3.117 3.117 3.069 3.074 584,945 -0.04(-1.24%)
Mar 12, 2004 3.088 3.120 3.086 3.113 554,596 -0.03(-0.84%)
Mar 11, 2004 3.141 3.161 3.129 3.139 892,593 -0.03(-0.84%)
Mar 10, 2004 3.153 3.170 3.149 3.165 615,710 +0.01(+0.38%)
Mar 09, 2004 3.153 3.168 3.149 3.153 564,158 +0.00(+0.08%)
Mar 08, 2004 3.156 3.182 3.144 3.151 983,224 +0.01(+0.23%)
Mar 05, 2004 3.127 3.156 3.127 3.144 675,992 +0.01(+0.23%)
Mar 04, 2004 3.125 3.139 3.115 3.137 461,055 +0.02(+0.70%)
Mar 03, 2004 3.064 3.122 3.064 3.115 720,892 +0.04(+1.17%)
Mar 02, 2004 3.079 3.079 3.052 3.079 544,203 +0.00(+0.00%)
Mar 01, 2004 3.062 3.086 3.062 3.079 499,719 +0.01(+0.31%)
Feb 27, 2004 3.086 3.086 3.055 3.069 591,597 +0.01(+0.47%)
Feb 26, 2004 3.028 3.088 3.021 3.055 867,233 +0.04(+1.20%)
Feb 25, 2004 2.966 3.062 2.954 3.019 1,188,599 +0.06(+1.87%)
Feb 24, 2004 2.990 2.992 2.942 2.963 1,869,997 -0.05(-1.52%)
Feb 23, 2004 3.028 3.031 2.990 3.009 1,337,434 -0.03(-1.11%)
Feb 20, 2004 3.069 3.091 3.040 3.043 979,482 -0.04(-1.17%)
Feb 19, 2004 3.122 3.122 3.079 3.079 905,896 -0.02(-0.62%)
Feb 18, 2004 3.139 3.144 3.098 3.098 998,191 -0.03(-0.92%)
Feb 17, 2004 3.122 3.144 3.117 3.127 593,676 +0.00(+0.08%)
Feb 13, 2004 3.115 3.134 3.100 3.125 960,358 -0.04(-1.37%)
Feb 12, 2004 3.175 3.187 3.161 3.168 933,335 -0.01(-0.23%)
Feb 11, 2004 3.153 3.187 3.151 3.175 680,981 +0.00(+0.00%)
Feb 10, 2004 3.153 3.175 3.149 3.175 768,286 +0.02(+0.53%)
Feb 09, 2004 3.132 3.163 3.132 3.158 922,526 +0.01(+0.31%)
Feb 06, 2004 3.081 3.153 3.081 3.149 1,182,779 -0.02(-0.68%)
Feb 05, 2004 3.110 3.173 3.110 3.170 629,845 +0.06(+1.85%)
Feb 04, 2004 3.108 3.125 3.103 3.113 548,360 -0.01(-0.46%)
Feb 03, 2004 3.139 3.141 3.125 3.127 988,629 -0.01(-0.46%)
Feb 02, 2004 3.170 3.170 3.141 3.141 633,587 -0.01(-0.23%)
Jan 30, 2004 3.156 3.187 3.141 3.149 547,944 -0.01(-0.46%)
Jan 29, 2004 3.189 3.194 3.151 3.163 848,524 -0.02(-0.75%)
Jan 28, 2004 3.206 3.206 3.170 3.187 499,303 -0.01(-0.38%)
Jan 27, 2004 3.156 3.235 3.156 3.199 887,604 +0.02(+0.76%)
Jan 26, 2004 3.177 3.199 3.165 3.175 691,790 -0.00(-0.08%)
Jan 23, 2004 3.163 3.211 3.153 3.177 786,579 +0.03(+0.84%)
Jan 22, 2004 3.151 3.170 3.141 3.151 773,691 +0.00(+0.00%)
Jan 21, 2004 3.153 3.182 3.151 3.151 739,600 -0.01(-0.46%)
Jan 20, 2004 3.151 3.187 3.151 3.165 757,893 +0.01(+0.38%)
Jan 16, 2004 3.093 3.173 3.093 3.153 885,109 +0.06(+1.79%)
Jan 15, 2004 3.125 3.127 3.093 3.098 898,413 -0.01(-0.46%)
Jan 14, 2004 3.108 3.113 3.043 3.113 1,565,675 -0.01(-0.39%)
Jan 13, 2004 3.158 3.175 3.115 3.125 1,267,174 -0.05(-1.59%)
Jan 12, 2004 3.214 3.221 3.156 3.175 1,197,330 -0.05(-1.49%)
Jan 09, 2004 3.214 3.240 3.187 3.223 980,314 -0.04(-1.33%)
Jan 08, 2004 3.230 3.269 3.209 3.266 989,460 +0.03(+1.04%)
Jan 07, 2004 3.211 3.223 3.187 3.233 864,738 +0.04(+1.36%)
Jan 06, 2004 3.170 3.235 3.170 3.189 831,063 +0.03(+0.84%)
Jan 05, 2004 3.153 3.175 3.153 3.163 745,005 +0.01(+0.31%)
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.