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 24, 2011 2.836 2.861 2.836 2.853 656,550 -0.01(-0.29%)
May 23, 2011 2.858 2.861 2.842 2.861 967,340 -0.00(-0.10%)
May 20, 2011 2.864 2.867 2.856 2.864 540,092 +0.01(+0.29%)
May 19, 2011 2.864 2.867 2.839 2.856 973,544 +0.01(+0.39%)
May 18, 2011 2.856 2.867 2.845 2.845 1,055,584 -0.00(-0.14%)
May 17, 2011 2.854 2.854 2.841 2.849 973,435 -0.01(-0.19%)
May 16, 2011 2.852 2.857 2.838 2.854 978,771 +0.02(+0.58%)
May 13, 2011 2.843 2.846 2.837 2.838 519,757 +0.01(+0.19%)
May 12, 2011 2.827 2.843 2.819 2.832 798,312 +0.01(+0.39%)
May 11, 2011 2.821 2.827 2.813 2.821 625,194 +0.02(+0.59%)
May 10, 2011 2.819 2.841 2.805 2.805 1,437,325 -0.01(-0.29%)
May 09, 2011 2.819 2.819 2.802 2.813 972,195 +0.00(+0.00%)
May 06, 2011 2.805 2.816 2.789 2.813 1,070,488 +0.02(+0.88%)
May 05, 2011 2.789 2.811 2.775 2.789 1,791,503 +0.01(+0.49%)
May 04, 2011 2.750 2.789 2.750 2.775 1,907,704 +0.02(+0.59%)
May 03, 2011 2.753 2.761 2.745 2.759 604,177 +0.00(+0.00%)
May 02, 2011 2.757 2.759 2.753 2.759 779,303 +0.01(+0.50%)
Apr 29, 2011 2.748 2.748 2.734 2.745 840,920 +0.01(+0.50%)
Apr 28, 2011 2.723 2.745 2.718 2.731 622,531 +0.01(+0.30%)
Apr 27, 2011 2.734 2.739 2.712 2.723 999,452 -0.01(-0.40%)
Apr 26, 2011 2.739 2.745 2.734 2.734 724,727 -0.00(-0.10%)
Apr 25, 2011 2.727 2.739 2.720 2.737 730,403 +0.01(+0.20%)
Apr 21, 2011 2.739 2.745 2.729 2.731 615,618 -0.00(-0.10%)
Apr 20, 2011 2.742 2.748 2.720 2.734 582,340 +0.01(+0.40%)
Apr 19, 2011 2.728 2.739 2.720 2.723 852,976 -0.00(-0.05%)
Apr 18, 2011 2.724 2.730 2.705 2.724 1,360,063 +0.01(+0.20%)
Apr 15, 2011 2.722 2.724 2.711 2.719 549,865 +0.00(+0.00%)
Apr 14, 2011 2.703 2.722 2.703 2.719 438,077 +0.00(+0.00%)
Apr 13, 2011 2.703 2.724 2.700 2.719 876,634 +0.01(+0.30%)
Apr 12, 2011 2.703 2.711 2.689 2.711 720,321 +0.00(+0.00%)
Apr 11, 2011 2.708 2.711 2.697 2.711 769,505 +0.01(+0.20%)
Apr 08, 2011 2.705 2.711 2.697 2.705 469,850 +0.01(+0.20%)
Apr 07, 2011 2.700 2.705 2.684 2.700 851,329 -0.01(-0.20%)
Apr 06, 2011 2.708 2.711 2.697 2.705 779,381 +0.01(+0.30%)
Apr 05, 2011 2.703 2.705 2.692 2.697 907,916 -0.00(-0.10%)
Apr 04, 2011 2.678 2.705 2.676 2.700 1,031,236 +0.02(+0.61%)
Apr 01, 2011 2.681 2.689 2.676 2.684 530,746 +0.01(+0.41%)
Mar 31, 2011 2.686 2.697 2.670 2.673 762,976 -0.01(-0.40%)
Mar 30, 2011 2.705 2.708 2.684 2.684 434,233 -0.01(-0.48%)
Mar 29, 2011 2.697 2.703 2.692 2.697 432,570 +0.00(+0.08%)
Mar 28, 2011 2.705 2.708 2.695 2.695 601,233 +0.00(+0.00%)
Mar 25, 2011 2.700 2.702 2.681 2.695 928,880 +0.01(+0.20%)
Mar 24, 2011 2.673 2.689 2.673 2.689 624,521 +0.01(+0.51%)
Mar 23, 2011 2.689 2.689 2.662 2.676 626,233 -0.01(-0.30%)
Mar 22, 2011 2.665 2.684 2.657 2.684 1,072,072 +0.02(+0.81%)
Mar 21, 2011 2.662 2.662 2.648 2.662 923,472 +0.02(+0.72%)
Mar 18, 2011 2.630 2.648 2.624 2.643 674,952 +0.02(+0.83%)
Mar 17, 2011 2.624 2.635 2.616 2.621 853,339 +0.02(+0.73%)
Mar 16, 2011 2.648 2.657 2.592 2.602 1,618,861 -0.04(-1.49%)
Mar 15, 2011 2.646 2.652 2.639 2.642 1,449,845 -0.02(-0.81%)
Mar 14, 2011 2.666 2.666 2.650 2.663 690,037 -0.00(-0.10%)
Mar 11, 2011 2.650 2.666 2.650 2.666 672,812 +0.02(+0.61%)
Mar 10, 2011 2.652 2.661 2.639 2.650 933,324 +0.00(+0.00%)
Mar 09, 2011 2.644 2.663 2.644 2.650 1,156,435 -0.01(-0.40%)
Mar 08, 2011 2.652 2.661 2.642 2.661 706,521 +0.02(+0.81%)
Mar 07, 2011 2.612 2.650 2.612 2.639 825,703 -0.02(-0.61%)
Mar 04, 2011 2.655 2.655 2.639 2.655 678,379 +0.00(+0.00%)
Mar 03, 2011 2.650 2.658 2.644 2.655 968,856 +0.00(+0.00%)
Mar 02, 2011 2.647 2.655 2.636 2.655 715,035 +0.01(+0.30%)
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.