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, 2016 2.946 2.987 2.942 2.983 1,122,927 +0.05(+1.54%)
Mar 30, 2016 2.933 2.946 2.924 2.937 632,167 +0.02(+0.62%)
Mar 29, 2016 2.897 2.928 2.888 2.919 413,413 +0.02(+0.78%)
Mar 28, 2016 2.942 2.960 2.897 2.897 517,219 -0.05(-1.83%)
Mar 24, 2016 2.951 2.951 2.951 2.951 980,243 -0.00(-0.15%)
Mar 23, 2016 2.974 2.978 2.942 2.955 833,080 -0.02(-0.61%)
Mar 22, 2016 2.942 2.976 2.938 2.974 568,769 +0.02(+0.76%)
Mar 21, 2016 2.933 2.964 2.933 2.951 646,304 +0.02(+0.77%)
Mar 18, 2016 2.901 2.933 2.901 2.928 433,159 +0.04(+1.41%)
Mar 17, 2016 2.888 2.904 2.876 2.888 531,802 +0.00(+0.00%)
Mar 16, 2016 2.879 2.897 2.874 2.888 678,098 +0.02(+0.73%)
Mar 15, 2016 2.849 2.862 2.840 2.867 1,439,186 +0.01(+0.31%)
Mar 14, 2016 2.889 2.892 2.858 2.858 570,866 -0.03(-0.93%)
Mar 11, 2016 2.849 2.885 2.849 2.885 655,965 +0.04(+1.41%)
Mar 10, 2016 2.853 2.862 2.831 2.844 648,216 +0.00(+0.16%)
Mar 09, 2016 2.813 2.840 2.813 2.840 661,326 +0.02(+0.79%)
Mar 08, 2016 2.813 2.827 2.800 2.818 809,642 +0.00(+0.00%)
Mar 07, 2016 2.791 2.822 2.786 2.818 713,673 +0.02(+0.80%)
Mar 04, 2016 2.751 2.809 2.742 2.795 1,327,696 +0.04(+1.29%)
Mar 03, 2016 2.733 2.760 2.724 2.760 772,109 +0.03(+1.15%)
Mar 02, 2016 2.715 2.733 2.693 2.728 889,840 +0.01(+0.49%)
Mar 01, 2016 2.688 2.722 2.679 2.715 770,425 +0.03(+1.00%)
Feb 29, 2016 2.661 2.688 2.652 2.688 733,976 +0.03(+1.18%)
Feb 26, 2016 2.657 2.679 2.639 2.657 784,370 +0.03(+1.19%)
Feb 25, 2016 2.630 2.635 2.603 2.626 668,353 +0.00(+0.00%)
Feb 24, 2016 2.608 2.630 2.594 2.626 1,073,748 +0.00(+0.17%)
Feb 23, 2016 2.608 2.621 2.603 2.621 836,472 +0.01(+0.34%)
Feb 22, 2016 2.644 2.644 2.612 2.612 843,916 -0.01(-0.34%)
Feb 19, 2016 2.608 2.626 2.594 2.621 897,956 +0.02(+0.69%)
Feb 18, 2016 2.608 2.621 2.590 2.603 489,120 +0.00(+0.17%)
Feb 17, 2016 2.577 2.603 2.568 2.599 1,030,630 +0.04(+1.73%)
Feb 16, 2016 2.541 2.572 2.528 2.555 792,977 +0.01(+0.52%)
Feb 12, 2016 2.524 2.541 2.541 2.541 563,665 +0.02(+0.70%)
Feb 11, 2016 2.537 2.555 2.497 2.524 904,996 -0.04(-1.38%)
Feb 10, 2016 2.581 2.581 2.559 2.559 490,214 -0.03(-1.19%)
Feb 09, 2016 2.577 2.590 2.559 2.590 717,321 +0.00(+0.00%)
Feb 08, 2016 2.621 2.621 2.568 2.590 911,388 -0.05(-1.84%)
Feb 05, 2016 2.643 2.643 2.612 2.638 343,983 -0.01(-0.50%)
Feb 04, 2016 2.652 2.652 2.625 2.652 716,426 +0.00(+0.00%)
Feb 03, 2016 2.638 2.661 2.608 2.652 531,781 +0.02(+0.67%)
Feb 02, 2016 2.634 2.636 2.621 2.634 366,056 -0.02(-0.67%)
Feb 01, 2016 2.661 2.661 2.630 2.652 851,554 +0.00(+0.00%)
Jan 29, 2016 2.647 2.678 2.636 2.652 1,380,452 +0.02(+0.67%)
Jan 28, 2016 2.612 2.643 2.612 2.634 386,816 +0.04(+1.36%)
Jan 27, 2016 2.612 2.612 2.568 2.599 673,488 -0.00(-0.17%)
Jan 26, 2016 2.563 2.608 2.563 2.603 1,265,915 +0.05(+1.90%)
Jan 25, 2016 2.555 2.577 2.541 2.555 1,021,900 -0.01(-0.52%)
Jan 22, 2016 2.550 2.572 2.537 2.568 1,262,540 +0.05(+1.93%)
Jan 21, 2016 2.546 2.550 2.511 2.519 2,440,453 -0.03(-1.04%)
Jan 20, 2016 2.546 2.555 2.493 2.546 2,007,351 -0.03(-1.05%)
Jan 19, 2016 2.608 2.608 2.551 2.573 1,927,353 -0.03(-1.34%)
Jan 15, 2016 2.616 2.608 2.608 2.608 1,288,357 -0.05(-1.97%)
Jan 14, 2016 2.677 2.690 2.649 2.660 1,454,126 -0.03(-0.97%)
Jan 13, 2016 2.752 2.752 2.682 2.686 1,138,059 -0.07(-2.69%)
Jan 12, 2016 2.760 2.769 2.730 2.760 1,125,962 +0.00(+0.16%)
Jan 11, 2016 2.786 2.795 2.743 2.756 887,827 -0.03(-1.10%)
Jan 08, 2016 2.808 2.809 2.782 2.786 629,492 -0.03(-1.08%)
Jan 07, 2016 2.817 2.825 2.786 2.817 1,004,861 -0.02(-0.77%)
Jan 06, 2016 2.813 2.852 2.804 2.839 1,779,458 +0.01(+0.31%)
Jan 05, 2016 2.791 2.834 2.769 2.830 2,962,869 +0.05(+1.72%)
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.