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 (%)
May 31, 2006 2.386 2.396 2.384 2.391 394,952 +0.00(+0.10%)
May 30, 2006 2.396 2.403 2.386 2.389 488,078 -0.01(-0.30%)
May 26, 2006 2.398 2.405 2.391 2.396 521,337 -0.00(-0.20%)
May 25, 2006 2.403 2.405 2.391 2.401 527,989 +0.00(+0.20%)
May 24, 2006 2.401 2.408 2.393 2.396 1,634,272 -0.00(-0.20%)
May 23, 2006 2.396 2.408 2.381 2.401 510,112 +0.01(+0.40%)
May 22, 2006 2.379 2.398 2.376 2.391 482,673 +0.00(+0.10%)
May 19, 2006 2.391 2.393 2.386 2.389 332,176 -0.02(-1.00%)
May 18, 2006 2.389 2.413 2.389 2.413 492,235 +0.01(+0.50%)
May 17, 2006 2.410 2.413 2.386 2.401 549,192 -0.01(-0.50%)
May 16, 2006 2.405 2.415 2.405 2.413 484,336 +0.01(+0.30%)
May 15, 2006 2.413 2.420 2.403 2.405 518,011 -0.01(-0.50%)
May 12, 2006 2.427 2.427 2.415 2.417 820,670 -0.01(-0.30%)
May 11, 2006 2.429 2.432 2.420 2.425 898,413 -0.00(-0.20%)
May 10, 2006 2.422 2.429 2.422 2.429 314,714 +0.00(+0.10%)
May 09, 2006 2.417 2.427 2.415 2.427 597,417 +0.01(+0.30%)
May 08, 2006 2.420 2.429 2.413 2.420 560,832 -0.01(-0.30%)
May 05, 2006 2.415 2.427 2.413 2.427 545,034 +0.01(+0.60%)
May 04, 2006 2.410 2.415 2.405 2.413 522,584 +0.00(+0.10%)
May 03, 2006 2.410 2.415 2.405 2.410 545,866 -0.01(-0.30%)
May 02, 2006 2.408 2.417 2.405 2.417 455,650 +0.01(+0.40%)
May 01, 2006 2.408 2.417 2.403 2.408 389,132 -0.01(-0.30%)
Apr 28, 2006 2.401 2.415 2.398 2.415 700,105 +0.02(+0.80%)
Apr 27, 2006 2.389 2.403 2.389 2.396 774,523 +0.00(+0.10%)
Apr 26, 2006 2.393 2.398 2.389 2.393 468,122 +0.00(+0.20%)
Apr 25, 2006 2.391 2.398 2.381 2.389 1,534,495 -0.00(-0.10%)
Apr 24, 2006 2.389 2.393 2.386 2.391 819,007 -0.00(-0.10%)
Apr 21, 2006 2.386 2.393 2.384 2.393 695,116 -0.00(-0.20%)
Apr 20, 2006 2.391 2.403 2.391 2.398 682,644 +0.00(+0.10%)
Apr 19, 2006 2.401 2.403 2.389 2.396 653,127 -0.00(-0.20%)
Apr 18, 2006 2.381 2.401 2.381 2.401 730,454 +0.02(+0.91%)
Apr 17, 2006 2.372 2.381 2.372 2.379 581,619 +0.01(+0.30%)
Apr 13, 2006 2.374 2.379 2.367 2.372 680,150 -0.00(-0.10%)
Apr 12, 2006 2.384 2.389 2.372 2.374 2,205,499 -0.01(-0.60%)
Apr 11, 2006 2.386 2.398 2.384 2.389 473,111 -0.01(-0.30%)
Apr 10, 2006 2.389 2.396 2.389 2.396 629,845 +0.00(+0.00%)
Apr 07, 2006 2.396 2.401 2.384 2.396 946,639 -0.00(-0.10%)
Apr 06, 2006 2.393 2.403 2.393 2.398 414,076 +0.00(+0.10%)
Apr 05, 2006 2.393 2.401 2.391 2.396 476,853 +0.00(+0.00%)
Apr 04, 2006 2.398 2.398 2.389 2.396 774,523 +0.00(+0.10%)
Apr 03, 2006 2.389 2.398 2.386 2.393 593,676 +0.01(+0.30%)
Mar 31, 2006 2.393 2.396 2.384 2.386 968,257 +0.00(+0.10%)
Mar 30, 2006 2.398 2.401 2.384 2.384 890,514 -0.01(-0.40%)
Mar 29, 2006 2.401 2.401 2.391 2.393 1,196,498 -0.00(-0.10%)
Mar 28, 2006 2.398 2.405 2.381 2.396 1,298,770 +0.00(+0.20%)
Mar 27, 2006 2.401 2.405 2.389 2.391 1,013,573 -0.01(-0.40%)
Mar 24, 2006 2.410 2.415 2.401 2.401 700,937 -0.02(-0.80%)
Mar 23, 2006 2.417 2.425 2.410 2.420 577,878 +0.00(+0.10%)
Mar 22, 2006 2.410 2.417 2.401 2.417 516,348 +0.01(+0.50%)
Mar 21, 2006 2.405 2.410 2.401 2.405 544,619 -0.00(-0.20%)
Mar 20, 2006 2.401 2.410 2.393 2.410 809,445 +0.01(+0.50%)
Mar 17, 2006 2.393 2.401 2.389 2.398 917,537 -0.00(-0.10%)
Mar 16, 2006 2.381 2.405 2.381 2.401 1,004,011 +0.01(+0.59%)
Mar 15, 2006 2.386 2.398 2.376 2.386 682,228 -0.01(-0.29%)
Mar 14, 2006 2.379 2.398 2.374 2.393 705,510 +0.01(+0.61%)
Mar 13, 2006 2.384 2.396 2.369 2.379 1,132,890 -0.00(-0.10%)
Mar 10, 2006 2.389 2.391 2.372 2.381 1,018,146 -0.00(-0.20%)
Mar 09, 2006 2.386 2.403 2.376 2.386 1,243,061 +0.00(+0.00%)
Mar 08, 2006 2.417 2.417 2.374 2.386 1,481,280 -0.02(-0.80%)
Mar 07, 2006 2.441 2.441 2.396 2.405 1,184,442 -0.04(-1.48%)
Mar 06, 2006 2.456 2.456 2.439 2.441 695,116 -0.01(-0.59%)
Mar 03, 2006 2.461 2.465 2.441 2.456 932,088 -0.01(-0.49%)
Mar 02, 2006 2.470 2.470 2.453 2.468 594,092 +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.