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 31, 2012 3.174 3.189 3.161 3.177 391,664 +0.00(+0.10%)
Jul 30, 2012 3.167 3.177 3.155 3.174 632,602 +0.01(+0.20%)
Jul 27, 2012 3.164 3.183 3.158 3.167 758,911 +0.01(+0.20%)
Jul 26, 2012 3.167 3.167 3.149 3.161 535,873 -0.00(-0.10%)
Jul 25, 2012 3.146 3.164 3.146 3.164 816,738 +0.01(+0.39%)
Jul 24, 2012 3.152 3.155 3.139 3.152 389,376 +0.01(+0.30%)
Jul 23, 2012 3.130 3.155 3.115 3.143 641,032 +0.01(+0.20%)
Jul 20, 2012 3.136 3.143 3.133 3.136 381,491 +0.00(+0.10%)
Jul 19, 2012 3.139 3.149 3.133 3.133 433,522 -0.01(-0.30%)
Jul 18, 2012 3.133 3.149 3.133 3.143 439,869 +0.01(+0.32%)
Jul 17, 2012 3.129 3.139 3.123 3.132 838,707 -0.01(-0.20%)
Jul 16, 2012 3.102 3.139 3.102 3.139 697,363 +0.02(+0.69%)
Jul 13, 2012 3.099 3.126 3.092 3.117 732,521 +0.02(+0.70%)
Jul 12, 2012 3.092 3.108 3.083 3.095 689,619 -0.03(-0.89%)
Jul 11, 2012 3.114 3.129 3.114 3.123 490,274 -0.01(-0.20%)
Jul 10, 2012 3.126 3.129 3.108 3.129 355,069 +0.01(+0.39%)
Jul 09, 2012 3.111 3.126 3.108 3.117 489,774 +0.01(+0.40%)
Jul 06, 2012 3.095 3.114 3.095 3.105 339,990 +0.00(+0.00%)
Jul 05, 2012 3.095 3.108 3.092 3.105 565,918 +0.00(+0.00%)
Jul 03, 2012 3.092 3.108 3.089 3.105 243,234 +0.01(+0.30%)
Jul 02, 2012 3.083 3.111 3.071 3.095 657,175 +0.01(+0.30%)
Jun 29, 2012 3.077 3.095 3.068 3.086 712,037 +0.02(+0.60%)
Jun 28, 2012 3.043 3.068 3.043 3.068 407,083 +0.01(+0.30%)
Jun 27, 2012 3.037 3.061 3.037 3.059 512,253 +0.02(+0.51%)
Jun 26, 2012 3.034 3.059 3.034 3.043 624,881 +0.00(+0.10%)
Jun 25, 2012 3.031 3.046 3.025 3.040 646,152 -0.01(-0.20%)
Jun 22, 2012 3.037 3.062 3.037 3.046 582,002 +0.01(+0.30%)
Jun 21, 2012 3.034 3.043 3.025 3.037 446,570 +0.01(+0.30%)
Jun 20, 2012 3.028 3.043 3.015 3.028 592,681 -0.00(-0.08%)
Jun 19, 2012 3.024 3.039 3.024 3.030 832,625 +0.02(+0.61%)
Jun 18, 2012 3.006 3.033 3.006 3.012 830,141 -0.00(-0.10%)
Jun 15, 2012 3.018 3.021 3.003 3.015 556,335 -0.00(-0.10%)
Jun 14, 2012 3.021 3.027 3.015 3.018 369,799 +0.00(+0.10%)
Jun 13, 2012 3.024 3.027 3.009 3.015 479,028 -0.02(-0.60%)
Jun 12, 2012 3.000 3.033 2.993 3.033 464,422 +0.04(+1.43%)
Jun 11, 2012 3.021 3.021 2.984 2.990 431,071 -0.02(-0.61%)
Jun 08, 2012 2.981 3.009 2.975 3.009 517,757 +0.02(+0.82%)
Jun 07, 2012 2.951 2.990 2.951 2.984 798,589 +0.03(+1.14%)
Jun 06, 2012 2.951 2.954 2.932 2.951 778,409 +0.02(+0.83%)
Jun 05, 2012 2.948 2.963 2.926 2.926 879,744 -0.02(-0.83%)
Jun 04, 2012 2.978 2.984 2.932 2.951 1,159,003 -0.02(-0.62%)
Jun 01, 2012 2.981 2.987 2.960 2.969 885,207 -0.04(-1.22%)
May 31, 2012 3.006 3.012 2.984 3.006 491,429 +0.00(+0.00%)
May 30, 2012 3.027 3.029 3.000 3.006 378,939 -0.02(-0.71%)
May 29, 2012 3.042 3.042 3.015 3.027 587,173 +0.01(+0.20%)
May 25, 2012 3.039 3.058 3.009 3.021 668,635 -0.02(-0.50%)
May 24, 2012 3.003 3.036 3.003 3.036 408,793 +0.02(+0.71%)
May 23, 2012 3.015 3.018 2.997 3.015 621,471 +0.01(+0.30%)
May 22, 2012 2.984 3.018 2.981 3.006 740,266 +0.02(+0.51%)
May 21, 2012 2.984 3.006 2.981 2.990 688,042 +0.01(+0.20%)
May 18, 2012 2.911 2.997 2.908 2.984 927,419 +0.02(+0.72%)
May 17, 2012 3.036 3.039 2.963 2.963 1,690,691 -0.07(-2.41%)
May 16, 2012 3.036 3.055 3.018 3.036 759,359 +0.00(+0.03%)
May 15, 2012 3.042 3.048 3.032 3.035 564,515 +0.00(+0.10%)
May 14, 2012 3.057 3.057 3.029 3.032 1,065,343 -0.02(-0.79%)
May 11, 2012 3.051 3.066 3.051 3.057 497,104 +0.00(+0.00%)
May 10, 2012 3.060 3.072 3.057 3.057 469,843 -0.01(-0.30%)
May 09, 2012 3.042 3.075 3.042 3.066 287,162 -0.00(-0.10%)
May 08, 2012 3.054 3.072 3.045 3.069 468,961 +0.00(+0.10%)
May 07, 2012 3.060 3.066 3.035 3.066 770,802 +0.04(+1.40%)
May 04, 2012 3.069 3.072 3.020 3.023 1,042,173 -0.04(-1.28%)
May 03, 2012 3.078 3.081 3.060 3.063 468,981 -0.02(-0.49%)
May 02, 2012 3.057 3.084 3.057 3.078 567,538 +0.01(+0.20%)
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.