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 )

4.385 -0.035 (-0.79%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 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 29, 2020 3.763 3.798 3.763 3.783 279,854 -0.01(-0.17%)
May 28, 2020 3.783 3.822 3.770 3.789 215,721 -0.01(-0.34%)
May 27, 2020 3.737 3.802 3.731 3.802 303,703 +0.08(+2.27%)
May 26, 2020 3.731 3.783 3.692 3.718 335,057 +0.06(+1.78%)
May 22, 2020 3.646 3.672 3.640 3.653 284,624 +0.01(+0.18%)
May 21, 2020 3.614 3.679 3.614 3.646 365,023 +0.01(+0.36%)
May 20, 2020 3.568 3.633 3.557 3.633 280,059 +0.08(+2.36%)
May 19, 2020 3.517 3.564 3.517 3.550 233,090 +0.03(+0.92%)
May 18, 2020 3.472 3.537 3.472 3.517 415,620 +0.08(+2.44%)
May 15, 2020 3.446 3.472 3.434 3.434 342,284 -0.05(-1.48%)
May 14, 2020 3.492 3.498 3.440 3.485 278,849 -0.05(-1.28%)
May 13, 2020 3.588 3.588 3.511 3.530 317,253 -0.05(-1.44%)
May 12, 2020 3.575 3.608 3.575 3.582 257,325 +0.02(+0.54%)
May 11, 2020 3.556 3.572 3.550 3.562 193,537 -0.02(-0.54%)
May 08, 2020 3.569 3.585 3.556 3.582 342,440 +0.03(+0.91%)
May 07, 2020 3.517 3.569 3.517 3.550 294,627 +0.03(+0.73%)
May 06, 2020 3.550 3.562 3.524 3.524 332,586 -0.01(-0.36%)
May 05, 2020 3.543 3.562 3.524 3.537 367,373 +0.02(+0.55%)
May 04, 2020 3.453 3.524 3.453 3.517 310,842 +0.03(+0.74%)
May 01, 2020 3.511 3.543 3.466 3.492 454,361 -0.06(-1.63%)
Apr 30, 2020 3.517 3.550 3.495 3.550 294,877 +0.02(+0.55%)
Apr 29, 2020 3.459 3.543 3.459 3.530 579,459 +0.12(+3.40%)
Apr 28, 2020 3.446 3.466 3.401 3.414 515,026 -0.03(-0.93%)
Apr 27, 2020 3.498 3.498 3.440 3.446 372,575 -0.02(-0.56%)
Apr 24, 2020 3.498 3.498 3.459 3.466 313,101 -0.02(-0.55%)
Apr 23, 2020 3.485 3.524 3.472 3.485 1,135,126 +0.02(+0.56%)
Apr 22, 2020 3.453 3.562 3.414 3.466 791,376 +0.06(+1.68%)
Apr 21, 2020 3.428 3.428 3.294 3.408 907,752 -0.05(-1.48%)
Apr 20, 2020 3.504 3.536 3.447 3.460 436,163 -0.08(-2.34%)
Apr 17, 2020 3.555 3.555 3.479 3.542 971,817 +0.08(+2.21%)
Apr 16, 2020 3.504 3.504 3.415 3.466 998,300 -0.04(-1.09%)
Apr 15, 2020 3.536 3.536 3.447 3.504 516,692 -0.06(-1.61%)
Apr 14, 2020 3.549 3.613 3.530 3.562 661,011 +0.09(+2.57%)
Apr 13, 2020 3.562 3.562 3.421 3.472 1,039,822 -0.04(-1.27%)
Apr 09, 2020 3.498 3.740 3.485 3.517 1,350,485 +0.13(+3.77%)
Apr 08, 2020 3.255 3.415 3.255 3.389 847,349 +0.17(+5.15%)
Apr 07, 2020 3.223 3.287 3.191 3.223 778,918 +0.10(+3.06%)
Apr 06, 2020 3.077 3.185 3.077 3.128 714,894 +0.06(+2.08%)
Apr 03, 2020 3.160 3.160 3.016 3.064 1,003,934 -0.08(-2.64%)
Apr 02, 2020 3.032 3.185 3.032 3.147 1,236,994 +0.10(+3.35%)
Apr 01, 2020 3.153 3.166 3.025 3.045 1,129,167 -0.15(-4.79%)
Mar 31, 2020 3.185 3.236 3.160 3.198 987,122 +0.02(+0.60%)
Mar 30, 2020 3.128 3.255 3.077 3.179 813,793 +0.04(+1.22%)
Mar 27, 2020 3.070 3.172 3.013 3.140 650,489 +0.03(+0.82%)
Mar 26, 2020 3.013 3.147 2.994 3.115 1,258,239 +0.18(+6.09%)
Mar 25, 2020 2.681 3.064 2.681 2.936 1,352,293 +0.29(+10.84%)
Mar 24, 2020 2.591 2.706 2.554 2.649 1,878,709 +0.19(+7.51%)
Mar 23, 2020 2.591 2.643 2.413 2.464 2,620,074 -0.18(-6.79%)
Mar 20, 2020 2.769 2.889 2.542 2.643 2,866,565 +0.09(+3.71%)
Mar 19, 2020 2.347 2.593 2.239 2.549 2,208,029 +0.09(+3.59%)
Mar 18, 2020 2.908 2.977 2.460 2.460 2,878,553 -0.69(-21.84%)
Mar 17, 2020 3.129 3.176 3.053 3.148 941,602 +0.06(+1.84%)
Mar 16, 2020 3.280 3.280 3.053 3.091 1,168,559 -0.42(-11.87%)
Mar 13, 2020 3.406 3.520 3.375 3.507 801,332 +0.20(+5.90%)
Mar 12, 2020 2.965 3.441 2.946 3.312 3,378,830 -0.37(-9.95%)
Mar 11, 2020 3.816 3.816 3.646 3.678 1,111,735 -0.17(-4.43%)
Mar 10, 2020 3.892 3.892 3.785 3.848 715,712 +0.02(+0.49%)
Mar 09, 2020 3.898 3.905 3.514 3.829 1,230,952 -0.30(-7.33%)
Mar 06, 2020 4.100 4.132 4.037 4.132 988,388 -0.04(-0.91%)
Mar 05, 2020 4.252 4.258 4.151 4.170 645,185 -0.14(-3.22%)
Mar 04, 2020 4.214 4.315 4.214 4.309 628,409 +0.13(+3.17%)
Mar 03, 2020 4.176 4.252 4.138 4.176 899,364 +0.02(+0.46%)
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.