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 (%)
May 30, 2008 2.418 2.418 2.399 2.401 860,239 +0.00(+0.10%)
May 29, 2008 2.416 2.418 2.394 2.399 919,080 -0.01(-0.40%)
May 28, 2008 2.392 2.421 2.385 2.409 2,023,033 +0.03(+1.32%)
May 27, 2008 2.361 2.380 2.358 2.377 638,991 +0.02(+0.92%)
May 26, 2008 2.356 2.370 2.341 2.356 0 +0.00(+0.00%)
May 23, 2008 2.356 2.370 2.341 2.356 673,978 -0.02(-0.71%)
May 22, 2008 2.358 2.375 2.353 2.373 566,831 +0.01(+0.31%)
May 21, 2008 2.385 2.385 2.358 2.365 713,462 -0.03(-1.31%)
May 20, 2008 2.387 2.397 2.377 2.397 1,001,277 +0.00(+0.00%)
May 19, 2008 2.404 2.414 2.382 2.397 890,696 -0.01(-0.50%)
May 16, 2008 2.392 2.409 2.392 2.409 673,912 +0.01(+0.50%)
May 15, 2008 2.387 2.401 2.387 2.397 407,188 +0.00(+0.00%)
May 14, 2008 2.373 2.397 2.373 2.397 488,175 +0.01(+0.61%)
May 13, 2008 2.382 2.394 2.373 2.382 1,090,729 -0.00(-0.20%)
May 12, 2008 2.399 2.399 2.380 2.387 612,128 -0.00(-0.20%)
May 09, 2008 2.392 2.399 2.387 2.392 381,576 +0.00(+0.00%)
May 08, 2008 2.389 2.408 2.385 2.392 1,308,864 +0.00(+0.10%)
May 07, 2008 2.377 2.392 2.377 2.389 846,612 +0.01(+0.30%)
May 06, 2008 2.368 2.387 2.356 2.382 1,194,141 +0.01(+0.51%)
May 05, 2008 2.380 2.385 2.358 2.370 1,215,493 -0.01(-0.30%)
May 02, 2008 2.385 2.392 2.370 2.377 1,244,454 +0.01(+0.30%)
May 01, 2008 2.375 2.392 2.365 2.370 654,575 -0.01(-0.50%)
Apr 30, 2008 2.361 2.385 2.356 2.382 725,530 +0.02(+0.92%)
Apr 29, 2008 2.356 2.365 2.352 2.361 504,873 -0.00(-0.20%)
Apr 28, 2008 2.353 2.368 2.353 2.365 379,078 +0.01(+0.61%)
Apr 25, 2008 2.361 2.365 2.346 2.351 611,601 -0.01(-0.31%)
Apr 24, 2008 2.361 2.363 2.334 2.358 1,144,820 +0.01(+0.62%)
Apr 23, 2008 2.320 2.356 2.312 2.344 845,482 +0.02(+0.93%)
Apr 22, 2008 2.310 2.322 2.300 2.322 503,082 +0.01(+0.31%)
Apr 21, 2008 2.291 2.315 2.286 2.315 575,487 +0.01(+0.63%)
Apr 18, 2008 2.291 2.317 2.291 2.300 585,507 +0.00(+0.21%)
Apr 17, 2008 2.274 2.298 2.264 2.296 826,989 +0.01(+0.32%)
Apr 16, 2008 2.262 2.291 2.255 2.288 936,015 -0.01(-0.42%)
Apr 15, 2008 2.288 2.298 2.272 2.298 532,484 +0.00(+0.10%)
Apr 14, 2008 2.279 2.296 2.279 2.296 390,145 +0.01(+0.32%)
Apr 11, 2008 2.274 2.298 2.267 2.288 569,054 +0.01(+0.32%)
Apr 10, 2008 2.274 2.288 2.264 2.281 363,648 -0.00(-0.11%)
Apr 09, 2008 2.298 2.303 2.272 2.284 685,822 -0.02(-1.04%)
Apr 08, 2008 2.310 2.312 2.291 2.308 501,128 -0.00(-0.10%)
Apr 07, 2008 2.262 2.310 2.262 2.310 1,024,827 +0.05(+2.24%)
Apr 04, 2008 2.255 2.264 2.250 2.260 639,652 +0.00(+0.11%)
Apr 03, 2008 2.247 2.257 2.243 2.257 871,044 +0.00(+0.21%)
Apr 02, 2008 2.226 2.252 2.226 2.252 493,947 +0.01(+0.32%)
Apr 01, 2008 2.214 2.245 2.214 2.245 762,475 +0.03(+1.52%)
Mar 31, 2008 2.170 2.211 2.166 2.211 804,136 +0.04(+1.77%)
Mar 28, 2008 2.190 2.219 2.163 2.173 1,126,020 -0.02(-0.88%)
Mar 27, 2008 2.207 2.207 2.190 2.192 625,888 -0.00(-0.22%)
Mar 26, 2008 2.161 2.214 2.161 2.197 1,289,943 +0.02(+0.77%)
Mar 25, 2008 2.221 2.221 2.166 2.180 1,105,681 -0.02(-1.09%)
Mar 24, 2008 2.168 2.214 2.168 2.204 909,194 +0.03(+1.33%)
Mar 21, 2008 2.149 2.178 2.093 2.175 1,061,460 +0.00(+0.00%)
Mar 20, 2008 2.149 2.178 2.093 2.175 1,061,460 +0.05(+2.15%)
Mar 19, 2008 2.103 2.144 2.103 2.130 1,450,770 +0.01(+0.57%)
Mar 18, 2008 2.108 2.118 2.048 2.118 863,846 +0.03(+1.27%)
Mar 17, 2008 2.120 2.120 2.069 2.091 884,766 -0.06(-2.58%)
Mar 14, 2008 2.130 2.151 2.118 2.146 1,052,234 -0.00(-0.11%)
Mar 13, 2008 2.146 2.154 2.132 2.149 544,818 -0.01(-0.45%)
Mar 12, 2008 2.190 2.190 2.154 2.158 563,037 -0.02(-1.10%)
Mar 11, 2008 2.173 2.190 2.166 2.183 797,612 +0.02(+1.11%)
Mar 10, 2008 2.175 2.188 2.156 2.158 751,175 -0.05(-2.07%)
Mar 07, 2008 2.185 2.204 2.180 2.204 845,773 -0.02(-0.97%)
Mar 06, 2008 2.247 2.247 2.190 2.226 703,152 -0.02(-0.86%)
Mar 05, 2008 2.226 2.255 2.226 2.245 445,803 +0.00(+0.21%)
Mar 04, 2008 2.045 2.260 2.045 2.240 825,027 -0.01(-0.64%)
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.