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 )

4.390 +0.040 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2011 2.714 2.714 2.543 2.646 9,553,057 -0.09(-3.18%)
Jul 28, 2011 2.728 2.747 2.714 2.733 1,233,185 +0.01(+0.21%)
Jul 27, 2011 2.761 2.772 2.725 2.728 918,030 -0.05(-1.82%)
Jul 26, 2011 2.750 2.803 2.750 2.778 865,583 +0.01(+0.51%)
Jul 25, 2011 2.714 2.786 2.711 2.764 1,789,778 -0.04(-1.40%)
Jul 22, 2011 2.814 2.814 2.803 2.803 1,067,642 -0.01(-0.20%)
Jul 21, 2011 2.823 2.834 2.809 2.809 581,071 +0.01(+0.20%)
Jul 20, 2011 2.823 2.848 2.803 2.803 1,228,922 -0.02(-0.74%)
Jul 19, 2011 2.816 2.835 2.805 2.824 924,286 +0.03(+0.99%)
Jul 18, 2011 2.808 2.824 2.791 2.796 532,009 -0.03(-0.98%)
Jul 15, 2011 2.802 2.830 2.794 2.824 827,696 +0.02(+0.79%)
Jul 14, 2011 2.841 2.844 2.791 2.802 1,321,962 -0.04(-1.37%)
Jul 13, 2011 2.833 2.849 2.824 2.841 737,283 +0.01(+0.29%)
Jul 12, 2011 2.833 2.841 2.820 2.833 753,137 -0.01(-0.29%)
Jul 11, 2011 2.855 2.858 2.835 2.841 378,710 -0.02(-0.78%)
Jul 08, 2011 2.849 2.877 2.844 2.863 702,356 +0.01(+0.19%)
Jul 07, 2011 2.847 2.866 2.841 2.858 715,706 +0.02(+0.69%)
Jul 06, 2011 2.833 2.841 2.824 2.838 457,212 +0.00(+0.10%)
Jul 05, 2011 2.824 2.838 2.816 2.835 972,678 +0.01(+0.39%)
Jul 01, 2011 2.808 2.824 2.799 2.824 700,733 +0.03(+1.00%)
Jun 30, 2011 2.802 2.810 2.794 2.796 542,780 +0.01(+0.20%)
Jun 29, 2011 2.794 2.816 2.791 2.791 638,909 -0.01(-0.20%)
Jun 28, 2011 2.805 2.808 2.785 2.796 562,454 -0.01(-0.20%)
Jun 27, 2011 2.794 2.805 2.791 2.802 598,647 +0.01(+0.40%)
Jun 24, 2011 2.799 2.808 2.780 2.791 680,085 +0.00(+0.10%)
Jun 23, 2011 2.771 2.788 2.749 2.788 852,029 +0.01(+0.40%)
Jun 22, 2011 2.769 2.785 2.766 2.777 985,790 +0.01(+0.30%)
Jun 21, 2011 2.746 2.771 2.733 2.769 719,541 +0.03(+1.22%)
Jun 20, 2011 2.741 2.744 2.716 2.735 940,905 +0.04(+1.44%)
Jun 17, 2011 2.710 2.733 2.691 2.696 1,613,314 -0.02(-0.82%)
Jun 16, 2011 2.763 2.769 2.696 2.719 1,625,088 -0.05(-1.82%)
Jun 15, 2011 2.805 2.808 2.766 2.769 1,164,476 -0.02(-0.74%)
Jun 14, 2011 2.762 2.803 2.762 2.790 733,340 +0.04(+1.30%)
Jun 13, 2011 2.834 2.836 2.740 2.754 2,046,698 -0.08(-2.73%)
Jun 10, 2011 2.856 2.856 2.817 2.831 1,065,046 -0.02(-0.58%)
Jun 09, 2011 2.825 2.847 2.820 2.847 799,186 +0.04(+1.37%)
Jun 08, 2011 2.798 2.825 2.790 2.809 839,121 +0.01(+0.39%)
Jun 07, 2011 2.792 2.812 2.779 2.798 1,095,099 +0.01(+0.40%)
Jun 06, 2011 2.847 2.858 2.787 2.787 1,546,240 -0.06(-2.13%)
Jun 03, 2011 2.839 2.853 2.839 2.847 836,219 -0.01(-0.19%)
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%)
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.