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 (%)
Mar 31, 2005 2.552 2.605 2.552 2.605 574,552 +0.02(+0.93%)
Mar 30, 2005 2.526 2.588 2.526 2.581 937,908 +0.06(+2.48%)
Mar 29, 2005 2.579 2.579 2.514 2.518 931,672 -0.04(-1.41%)
Mar 28, 2005 2.581 2.615 2.526 2.554 1,230,589 -0.05(-1.94%)
Mar 24, 2005 2.542 2.629 2.494 2.605 1,378,592 +0.09(+3.44%)
Mar 23, 2005 2.526 2.559 2.456 2.518 2,337,704 -0.08(-3.06%)
Mar 22, 2005 2.622 2.639 2.583 2.598 1,395,638 -0.06(-2.26%)
Mar 21, 2005 2.682 2.694 2.646 2.658 800,298 -0.03(-1.25%)
Mar 18, 2005 2.718 2.725 2.684 2.692 775,770 -0.02(-0.71%)
Mar 17, 2005 2.668 2.730 2.660 2.711 1,198,577 +0.03(+1.26%)
Mar 16, 2005 2.764 2.776 2.670 2.677 1,489,179 -0.10(-3.64%)
Mar 15, 2005 2.807 2.817 2.757 2.778 1,142,037 -0.04(-1.45%)
Mar 14, 2005 2.843 2.843 2.805 2.819 658,531 -0.02(-0.85%)
Mar 11, 2005 2.867 2.870 2.829 2.843 933,335 -0.02(-0.84%)
Mar 10, 2005 2.874 2.877 2.850 2.867 647,722 +0.00(+0.00%)
Mar 09, 2005 2.886 2.886 2.865 2.867 710,499 -0.02(-0.83%)
Mar 08, 2005 2.889 2.894 2.886 2.891 393,289 +0.00(+0.08%)
Mar 07, 2005 2.891 2.896 2.886 2.889 493,483 +0.00(+0.17%)
Mar 04, 2005 2.874 2.894 2.874 2.884 641,902 -0.02(-0.58%)
Mar 03, 2005 2.908 2.915 2.901 2.901 621,530 -0.01(-0.33%)
Mar 02, 2005 2.913 2.915 2.906 2.910 393,705 +0.00(+0.08%)
Mar 01, 2005 2.908 2.915 2.903 2.908 337,996 +0.00(+0.00%)
Feb 28, 2005 2.910 2.915 2.898 2.908 549,607 +0.00(+0.17%)
Feb 25, 2005 2.906 2.910 2.891 2.903 497,224 +0.01(+0.25%)
Feb 24, 2005 2.886 2.901 2.886 2.896 500,134 +0.02(+0.75%)
Feb 23, 2005 2.862 2.886 2.862 2.874 582,867 +0.02(+0.59%)
Feb 22, 2005 2.882 2.886 2.853 2.858 872,221 -0.03(-1.08%)
Feb 18, 2005 2.908 2.908 2.886 2.889 651,879 -0.00(-0.17%)
Feb 17, 2005 2.908 2.908 2.894 2.894 569,563 -0.01(-0.33%)
Feb 16, 2005 2.898 2.906 2.891 2.903 446,088 +0.00(+0.08%)
Feb 15, 2005 2.891 2.920 2.891 2.901 461,471 -0.01(-0.25%)
Feb 14, 2005 2.910 2.920 2.898 2.908 382,480 +0.00(+0.08%)
Feb 11, 2005 2.932 2.932 2.903 2.906 354,625 -0.04(-1.23%)
Feb 10, 2005 2.922 2.942 2.920 2.942 672,666 +0.02(+0.74%)
Feb 09, 2005 2.932 2.939 2.913 2.920 522,169 +0.00(+0.00%)
Feb 08, 2005 2.922 2.954 2.915 2.920 440,268 +0.00(+0.08%)
Feb 07, 2005 2.908 2.920 2.898 2.918 518,843 +0.01(+0.41%)
Feb 04, 2005 2.896 2.906 2.891 2.906 747,500 +0.01(+0.50%)
Feb 03, 2005 2.898 2.906 2.889 2.891 618,620 -0.00(-0.08%)
Feb 02, 2005 2.882 2.898 2.882 2.894 523,000 -0.00(-0.17%)
Feb 01, 2005 2.889 2.898 2.879 2.898 526,742 +0.00(+0.17%)
Jan 31, 2005 2.894 2.894 2.877 2.894 347,142 +0.01(+0.33%)
Jan 28, 2005 2.882 2.886 2.872 2.884 550,855 +0.00(+0.08%)
Jan 27, 2005 2.872 2.884 2.870 2.882 421,975 +0.01(+0.42%)
Jan 26, 2005 2.872 2.884 2.870 2.870 483,921 -0.01(-0.50%)
Jan 25, 2005 2.862 2.886 2.862 2.884 397,447 +0.01(+0.42%)
Jan 24, 2005 2.884 2.886 2.870 2.872 399,110 -0.01(-0.42%)
Jan 21, 2005 2.874 2.908 2.872 2.884 539,214 +0.01(+0.42%)
Jan 20, 2005 2.889 2.891 2.872 2.872 638,576 -0.00(-0.17%)
Jan 19, 2005 2.894 2.898 2.877 2.877 534,225 -0.01(-0.33%)
Jan 18, 2005 2.910 2.910 2.865 2.886 762,882 +0.00(+0.00%)
Jan 14, 2005 2.935 2.949 2.886 2.886 1,115,845 -0.08(-2.68%)
Jan 13, 2005 2.963 2.985 2.951 2.966 449,414 +0.02(+0.57%)
Jan 12, 2005 2.951 2.978 2.949 2.949 420,312 -0.03(-0.89%)
Jan 11, 2005 2.947 2.983 2.932 2.975 478,932 +0.02(+0.81%)
Jan 10, 2005 2.932 2.951 2.927 2.951 525,495 +0.01(+0.41%)
Jan 07, 2005 2.947 2.951 2.930 2.939 513,438 -0.00(-0.16%)
Jan 06, 2005 2.927 2.947 2.927 2.944 641,902 +0.01(+0.33%)
Jan 05, 2005 2.920 2.944 2.913 2.935 499,303 +0.00(+0.08%)
Jan 04, 2005 2.918 2.944 2.913 2.932 527,573 +0.01(+0.41%)
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.