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 (%)
Jun 30, 2004 2.886 2.889 2.853 2.889 602,822 +0.02(+0.76%)
Jun 29, 2004 2.903 2.903 2.860 2.867 569,563 -0.02(-0.67%)
Jun 28, 2004 2.898 2.915 2.879 2.886 496,393 -0.00(-0.17%)
Jun 25, 2004 2.884 2.891 2.867 2.891 576,630 +0.02(+0.75%)
Jun 24, 2004 2.884 2.886 2.865 2.870 446,504 +0.00(+0.08%)
Jun 23, 2004 2.870 2.879 2.862 2.867 463,134 -0.00(-0.17%)
Jun 22, 2004 2.882 2.886 2.867 2.872 720,892 -0.01(-0.42%)
Jun 21, 2004 2.891 2.891 2.872 2.884 545,450 -0.00(-0.08%)
Jun 18, 2004 2.884 2.891 2.874 2.886 456,482 +0.00(+0.17%)
Jun 17, 2004 2.860 2.908 2.860 2.882 667,262 -0.00(-0.08%)
Jun 16, 2004 2.874 2.898 2.874 2.884 641,070 +0.02(+0.59%)
Jun 15, 2004 2.884 2.896 2.838 2.867 860,996 +0.01(+0.25%)
Jun 14, 2004 2.855 2.910 2.831 2.860 855,176 -0.09(-3.10%)
Jun 10, 2004 2.947 2.954 2.932 2.951 513,438 +0.00(+0.16%)
Jun 09, 2004 2.944 2.951 2.927 2.947 637,328 +0.01(+0.25%)
Jun 08, 2004 2.932 2.939 2.908 2.939 675,992 +0.02(+0.82%)
Jun 07, 2004 2.903 2.927 2.898 2.915 577,046 +0.01(+0.33%)
Jun 04, 2004 2.886 2.906 2.884 2.906 537,967 +0.02(+0.83%)
Jun 03, 2004 2.886 2.889 2.855 2.882 541,708 +0.00(+0.08%)
Jun 02, 2004 2.898 2.898 2.855 2.879 507,202 -0.01(-0.25%)
Jun 01, 2004 2.860 2.901 2.829 2.886 537,967 +0.05(+1.78%)
May 28, 2004 2.843 2.846 2.807 2.836 825,659 -0.01(-0.42%)
May 27, 2004 2.870 2.908 2.819 2.848 846,446 -0.04(-1.33%)
May 26, 2004 2.874 2.886 2.843 2.886 727,960 +0.04(+1.44%)
May 25, 2004 2.795 2.846 2.781 2.846 831,479 +0.07(+2.51%)
May 24, 2004 2.795 2.795 2.759 2.776 537,135 +0.00(+0.17%)
May 21, 2004 2.720 2.771 2.720 2.771 728,791 +0.02(+0.61%)
May 20, 2004 2.689 2.754 2.689 2.754 685,970 +0.04(+1.42%)
May 19, 2004 2.708 2.735 2.701 2.716 909,222 +0.01(+0.36%)
May 18, 2004 2.672 2.711 2.668 2.706 743,758 +0.03(+0.99%)
May 17, 2004 2.706 2.725 2.680 2.680 542,956 -0.04(-1.42%)
May 14, 2004 2.718 2.747 2.713 2.718 735,443 -0.07(-2.50%)
May 13, 2004 2.723 2.788 2.704 2.788 920,863 +0.04(+1.31%)
May 12, 2004 2.752 2.766 2.670 2.752 1,172,801 +0.05(+1.78%)
May 11, 2004 2.629 2.706 2.600 2.704 1,217,285 +0.11(+4.17%)
May 10, 2004 2.656 2.665 2.478 2.595 1,967,280 -0.06(-2.26%)
May 07, 2004 2.766 2.773 2.610 2.656 2,090,339 -0.14(-5.15%)
May 06, 2004 2.843 2.848 2.771 2.800 1,069,698 -0.06(-1.94%)
May 05, 2004 2.872 2.879 2.850 2.855 607,395 -0.00(-0.08%)
May 04, 2004 2.867 2.867 2.838 2.858 608,227 +0.00(+0.08%)
May 03, 2004 2.826 2.860 2.826 2.855 572,057 +0.03(+1.02%)
Apr 30, 2004 2.867 2.867 2.817 2.826 796,973 -0.04(-1.26%)
Apr 29, 2004 2.836 2.862 2.805 2.862 733,364 +0.05(+1.62%)
Apr 28, 2004 2.833 2.833 2.785 2.817 512,607 +0.01(+0.26%)
Apr 27, 2004 2.764 2.814 2.764 2.809 732,533 +0.05(+1.83%)
Apr 26, 2004 2.769 2.790 2.747 2.759 1,072,608 -0.03(-1.12%)
Apr 23, 2004 2.853 2.853 2.790 2.790 840,209 -0.06(-2.19%)
Apr 22, 2004 2.788 2.853 2.769 2.853 1,104,204 +0.03(+1.11%)
Apr 21, 2004 2.889 2.889 2.819 2.821 928,762 -0.07(-2.33%)
Apr 20, 2004 2.927 2.927 2.886 2.889 771,197 -0.01(-0.50%)
Apr 19, 2004 2.959 2.959 2.894 2.903 696,364 -0.06(-1.87%)
Apr 16, 2004 2.809 2.959 2.809 2.959 792,399 +0.10(+3.36%)
Apr 15, 2004 2.778 2.886 2.778 2.862 1,068,866 +0.04(+1.54%)
Apr 14, 2004 2.901 2.901 2.742 2.819 2,547,652 -0.08(-2.82%)
Apr 13, 2004 2.937 2.947 2.886 2.901 1,337,434 -0.08(-2.66%)
Apr 12, 2004 3.048 3.062 2.975 2.980 690,543 -0.08(-2.67%)
Apr 08, 2004 2.999 3.074 2.992 3.062 822,333 +0.08(+2.66%)
Apr 07, 2004 2.951 3.002 2.930 2.983 1,053,900 +0.02(+0.65%)
Apr 06, 2004 3.031 3.057 2.961 2.963 1,479,201 -0.09(-3.07%)
Apr 05, 2004 3.113 3.113 3.055 3.057 1,201,903 -0.05(-1.63%)
Apr 02, 2004 3.180 3.180 3.103 3.108 1,037,686 -0.13(-3.94%)
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.