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 )

4.380 -0.020 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 3.925 3.950 3.907 3.925 546,741 -0.03(-0.77%)
May 30, 2019 3.944 3.974 3.944 3.956 293,746 +0.01(+0.31%)
May 29, 2019 3.956 3.962 3.938 3.944 331,466 -0.02(-0.61%)
May 28, 2019 3.980 3.986 3.956 3.968 230,942 -0.01(-0.15%)
May 24, 2019 3.974 3.986 3.968 3.974 253,561 +0.01(+0.15%)
May 23, 2019 3.974 3.986 3.962 3.968 173,058 -0.01(-0.37%)
May 22, 2019 3.994 4.000 3.970 3.982 379,842 -0.01(-0.30%)
May 21, 2019 3.988 3.994 3.982 3.994 172,382 +0.02(+0.61%)
May 20, 2019 3.964 3.976 3.952 3.970 155,156 +0.02(+0.46%)
May 17, 2019 3.970 3.982 3.952 3.952 270,462 -0.02(-0.61%)
May 16, 2019 3.970 3.988 3.970 3.976 233,872 +0.01(+0.15%)
May 15, 2019 3.970 3.982 3.940 3.970 269,505 -0.01(-0.30%)
May 14, 2019 3.958 3.994 3.958 3.982 119,281 +0.02(+0.61%)
May 13, 2019 3.970 3.970 3.952 3.958 185,809 -0.03(-0.75%)
May 10, 2019 3.988 3.994 3.964 3.988 163,407 +0.00(+0.00%)
May 09, 2019 4.006 4.006 3.976 3.988 169,450 -0.02(-0.45%)
May 08, 2019 4.000 4.012 3.988 4.006 192,941 +0.02(+0.60%)
May 07, 2019 4.012 4.012 3.982 3.982 359,416 -0.03(-0.75%)
May 06, 2019 3.988 4.024 3.982 4.012 158,578 +0.00(+0.00%)
May 03, 2019 4.012 4.018 4.000 4.012 83,449 +0.00(+0.00%)
May 02, 2019 4.024 4.030 3.997 4.012 356,199 -0.01(-0.15%)
May 01, 2019 4.024 4.036 4.012 4.018 340,528 -0.01(-0.15%)
Apr 30, 2019 4.000 4.024 3.988 4.024 221,849 +0.02(+0.60%)
Apr 29, 2019 3.958 4.018 3.952 4.000 407,155 +0.05(+1.37%)
Apr 26, 2019 3.958 3.976 3.946 3.946 299,553 -0.01(-0.30%)
Apr 25, 2019 3.958 3.963 3.940 3.958 559,812 -0.01(-0.15%)
Apr 24, 2019 4.000 4.006 3.952 3.964 384,903 -0.02(-0.60%)
Apr 23, 2019 3.982 4.006 3.976 3.988 415,689 +0.01(+0.30%)
Apr 22, 2019 3.976 3.982 3.970 3.976 247,279 +0.00(+0.00%)
Apr 18, 2019 3.970 3.982 3.964 3.976 264,810 +0.01(+0.15%)
Apr 17, 2019 3.976 3.988 3.962 3.970 275,009 +0.00(+0.09%)
Apr 16, 2019 3.955 3.979 3.955 3.967 377,109 +0.01(+0.30%)
Apr 15, 2019 3.955 3.963 3.955 3.955 141,139 +0.00(+0.00%)
Apr 12, 2019 3.949 3.955 3.937 3.955 252,596 +0.02(+0.46%)
Apr 11, 2019 3.949 3.949 3.937 3.937 347,962 -0.01(-0.30%)
Apr 10, 2019 3.931 3.955 3.931 3.949 309,283 +0.02(+0.61%)
Apr 09, 2019 3.937 3.937 3.919 3.925 202,999 -0.02(-0.45%)
Apr 08, 2019 3.925 3.943 3.919 3.943 185,492 +0.03(+0.76%)
Apr 05, 2019 3.913 3.919 3.901 3.913 259,292 +0.00(+0.00%)
Apr 04, 2019 3.943 3.943 3.913 3.913 315,873 -0.03(-0.76%)
Apr 03, 2019 3.949 3.949 3.931 3.943 138,511 +0.01(+0.30%)
Apr 02, 2019 3.919 3.955 3.919 3.931 246,811 -0.01(-0.15%)
Apr 01, 2019 3.895 3.937 3.889 3.937 342,212 +0.07(+1.70%)
Mar 29, 2019 3.889 3.901 3.871 3.871 267,160 -0.02(-0.46%)
Mar 28, 2019 3.883 3.889 3.871 3.889 180,867 +0.01(+0.31%)
Mar 27, 2019 3.871 3.889 3.871 3.877 261,329 -0.00(-0.08%)
Mar 26, 2019 3.889 3.889 3.871 3.880 204,585 +0.01(+0.23%)
Mar 25, 2019 3.883 3.889 3.859 3.871 181,868 -0.02(-0.46%)
Mar 22, 2019 3.907 3.907 3.871 3.889 229,831 -0.02(-0.46%)
Mar 21, 2019 3.877 3.913 3.871 3.907 265,414 +0.01(+0.25%)
Mar 20, 2019 3.868 3.897 3.862 3.897 301,175 +0.03(+0.77%)
Mar 19, 2019 3.856 3.868 3.856 3.868 150,762 +0.01(+0.31%)
Mar 18, 2019 3.868 3.868 3.832 3.856 304,521 +0.03(+0.78%)
Mar 15, 2019 3.838 3.844 3.826 3.826 300,904 -0.01(-0.31%)
Mar 14, 2019 3.826 3.844 3.820 3.838 247,675 +0.01(+0.15%)
Mar 13, 2019 3.820 3.832 3.814 3.832 202,610 +0.01(+0.15%)
Mar 12, 2019 3.808 3.826 3.803 3.826 326,625 +0.02(+0.47%)
Mar 11, 2019 3.808 3.832 3.802 3.808 222,984 +0.00(+0.00%)
Mar 08, 2019 3.797 3.808 3.785 3.808 151,716 +0.01(+0.16%)
Mar 07, 2019 3.814 3.819 3.797 3.802 199,812 -0.01(-0.31%)
Mar 06, 2019 3.820 3.832 3.808 3.814 333,027 -0.02(-0.62%)
Mar 05, 2019 3.844 3.852 3.808 3.838 610,154 -0.02(-0.46%)
Mar 04, 2019 3.826 3.856 3.820 3.856 424,770 +0.04(+0.93%)
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.