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, 2014 3.397 3.404 3.392 3.400 729,873 +0.02(+0.54%)
Mar 28, 2014 3.393 3.400 3.382 3.382 392,620 -0.01(-0.32%)
Mar 27, 2014 3.378 3.397 3.378 3.393 512,902 +0.01(+0.21%)
Mar 26, 2014 3.397 3.398 3.382 3.386 278,507 -0.01(-0.21%)
Mar 25, 2014 3.393 3.397 3.386 3.393 442,109 +0.01(+0.32%)
Mar 24, 2014 3.397 3.400 3.375 3.382 617,726 -0.01(-0.21%)
Mar 21, 2014 3.389 3.404 3.379 3.389 387,742 +0.01(+0.22%)
Mar 20, 2014 3.378 3.393 3.371 3.382 433,948 +0.01(+0.22%)
Mar 19, 2014 3.404 3.407 3.375 3.375 449,748 -0.02(-0.54%)
Mar 18, 2014 3.389 3.393 3.378 3.393 566,557 +0.01(+0.32%)
Mar 17, 2014 3.375 3.389 3.368 3.382 486,535 +0.01(+0.32%)
Mar 14, 2014 3.371 3.378 3.360 3.371 354,593 +0.01(+0.21%)
Mar 13, 2014 3.378 3.378 3.360 3.364 430,067 -0.00(-0.11%)
Mar 12, 2014 3.371 3.378 3.368 3.368 406,266 +0.00(+0.00%)
Mar 11, 2014 3.375 3.386 3.364 3.368 554,484 -0.00(-0.11%)
Mar 10, 2014 3.353 3.375 3.353 3.371 492,849 +0.02(+0.65%)
Mar 07, 2014 3.368 3.375 3.344 3.350 527,934 -0.01(-0.43%)
Mar 06, 2014 3.386 3.389 3.360 3.364 770,814 -0.03(-0.75%)
Mar 05, 2014 3.375 3.393 3.371 3.389 586,967 +0.01(+0.43%)
Mar 04, 2014 3.371 3.397 3.368 3.375 1,615,129 +0.01(+0.21%)
Mar 03, 2014 3.360 3.375 3.357 3.368 760,505 +0.00(+0.11%)
Feb 28, 2014 3.368 3.382 3.360 3.364 888,858 +0.00(+0.11%)
Feb 27, 2014 3.360 3.371 3.353 3.360 857,214 -0.00(-0.11%)
Feb 26, 2014 3.353 3.371 3.346 3.364 939,871 -0.01(-0.21%)
Feb 25, 2014 3.368 3.378 3.364 3.371 594,265 +0.01(+0.21%)
Feb 24, 2014 3.382 3.382 3.360 3.364 766,575 -0.01(-0.43%)
Feb 21, 2014 3.378 3.389 3.375 3.378 390,133 -0.01(-0.21%)
Feb 20, 2014 3.375 3.386 3.360 3.386 752,905 +0.02(+0.64%)
Feb 19, 2014 3.375 3.378 3.364 3.364 676,750 -0.00(-0.08%)
Feb 18, 2014 3.363 3.367 3.360 3.367 647,577 +0.01(+0.21%)
Feb 14, 2014 3.360 3.360 3.360 3.360 660,311 +0.00(+0.11%)
Feb 13, 2014 3.356 3.367 3.345 3.356 560,796 +0.00(+0.00%)
Feb 12, 2014 3.367 3.369 3.356 3.356 547,662 -0.01(-0.32%)
Feb 11, 2014 3.367 3.374 3.352 3.367 588,788 +0.00(+0.11%)
Feb 10, 2014 3.342 3.363 3.331 3.363 615,946 +0.01(+0.43%)
Feb 07, 2014 3.324 3.349 3.317 3.349 435,054 +0.03(+0.97%)
Feb 06, 2014 3.306 3.327 3.306 3.317 360,792 +0.00(+0.00%)
Feb 05, 2014 3.313 3.324 3.306 3.317 476,560 +0.00(+0.00%)
Feb 04, 2014 3.277 3.320 3.277 3.317 703,917 +0.03(+0.87%)
Feb 03, 2014 3.317 3.320 3.270 3.288 760,813 -0.02(-0.65%)
Jan 31, 2014 3.309 3.309 3.295 3.309 629,370 +0.00(+0.00%)
Jan 30, 2014 3.309 3.327 3.288 3.309 453,309 +0.02(+0.65%)
Jan 29, 2014 3.295 3.317 3.274 3.288 470,038 -0.02(-0.54%)
Jan 28, 2014 3.295 3.310 3.288 3.306 589,517 +0.02(+0.65%)
Jan 27, 2014 3.317 3.320 3.277 3.284 611,105 -0.04(-1.08%)
Jan 24, 2014 3.352 3.356 3.313 3.320 604,809 -0.03(-0.96%)
Jan 23, 2014 3.342 3.367 3.327 3.352 679,138 +0.01(+0.32%)
Jan 22, 2014 3.349 3.356 3.335 3.342 771,710 +0.00(+0.13%)
Jan 21, 2014 3.341 3.348 3.327 3.337 825,135 +0.01(+0.21%)
Jan 17, 2014 3.341 3.330 3.330 3.330 650,818 -0.00(-0.11%)
Jan 16, 2014 3.312 3.341 3.309 3.334 777,659 +0.03(+0.86%)
Jan 15, 2014 3.287 3.316 3.291 3.305 548,710 +0.02(+0.54%)
Jan 14, 2014 3.291 3.295 3.280 3.287 508,088 +0.01(+0.22%)
Jan 13, 2014 3.277 3.291 3.277 3.280 807,135 +0.00(+0.11%)
Jan 10, 2014 3.287 3.287 3.273 3.277 382,598 +0.00(+0.00%)
Jan 09, 2014 3.266 3.287 3.263 3.277 581,566 +0.00(+0.11%)
Jan 08, 2014 3.255 3.280 3.252 3.273 846,083 +0.01(+0.33%)
Jan 07, 2014 3.248 3.270 3.243 3.263 782,633 +0.03(+0.88%)
Jan 06, 2014 3.248 3.259 3.234 3.234 502,545 -0.01(-0.33%)
Jan 03, 2014 3.245 3.252 3.223 3.245 524,655 +0.01(+0.33%)
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.