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 (%)
Jul 31, 2017 3.744 3.769 3.723 3.769 461,035 +0.03(+0.82%)
Jul 28, 2017 3.723 3.739 3.723 3.739 252,128 +0.01(+0.27%)
Jul 27, 2017 3.728 3.739 3.723 3.728 340,478 -0.01(-0.14%)
Jul 26, 2017 3.728 3.739 3.723 3.733 306,378 +0.01(+0.14%)
Jul 25, 2017 3.723 3.728 3.703 3.728 175,365 +0.02(+0.41%)
Jul 24, 2017 3.723 3.728 3.708 3.713 330,018 -0.02(-0.41%)
Jul 21, 2017 3.718 3.728 3.697 3.728 291,030 +0.02(+0.55%)
Jul 20, 2017 3.718 3.725 3.703 3.708 245,742 -0.01(-0.28%)
Jul 19, 2017 3.723 3.731 3.718 3.718 295,427 +0.00(+0.00%)
Jul 18, 2017 3.698 3.718 3.693 3.718 279,409 +0.03(+0.69%)
Jul 17, 2017 3.698 3.703 3.677 3.693 308,644 -0.01(-0.28%)
Jul 14, 2017 3.687 3.703 3.682 3.703 305,878 +0.02(+0.55%)
Jul 13, 2017 3.672 3.690 3.672 3.682 205,313 +0.01(+0.28%)
Jul 12, 2017 3.672 3.693 3.672 3.672 363,927 +0.00(+0.00%)
Jul 11, 2017 3.657 3.672 3.652 3.672 144,125 +0.02(+0.42%)
Jul 10, 2017 3.642 3.657 3.642 3.657 189,559 +0.02(+0.56%)
Jul 07, 2017 3.657 3.662 3.636 3.636 339,441 -0.02(-0.42%)
Jul 06, 2017 3.662 3.672 3.647 3.652 257,668 -0.01(-0.28%)
Jul 05, 2017 3.698 3.698 3.662 3.662 224,659 -0.03(-0.83%)
Jul 03, 2017 3.677 3.698 3.662 3.693 455,882 +0.03(+0.83%)
Jun 30, 2017 3.647 3.672 3.644 3.662 331,037 +0.03(+0.70%)
Jun 29, 2017 3.657 3.657 3.626 3.636 369,349 -0.01(-0.28%)
Jun 28, 2017 3.647 3.657 3.642 3.647 377,920 +0.02(+0.42%)
Jun 27, 2017 3.667 3.672 3.621 3.631 630,835 -0.03(-0.70%)
Jun 26, 2017 3.662 3.667 3.647 3.657 356,801 +0.01(+0.14%)
Jun 23, 2017 3.672 3.672 3.640 3.652 546,223 -0.01(-0.28%)
Jun 22, 2017 3.672 3.672 3.652 3.662 311,894 -0.01(-0.14%)
Jun 21, 2017 3.703 3.703 3.667 3.667 433,063 -0.03(-0.83%)
Jun 20, 2017 3.672 3.698 3.672 3.698 395,320 +0.02(+0.55%)
Jun 19, 2017 3.677 3.693 3.677 3.677 304,519 +0.00(+0.00%)
Jun 16, 2017 3.677 3.682 3.672 3.677 301,623 -0.01(-0.27%)
Jun 15, 2017 3.677 3.698 3.677 3.688 292,754 +0.01(+0.21%)
Jun 14, 2017 3.698 3.703 3.677 3.680 360,010 -0.01(-0.34%)
Jun 13, 2017 3.698 3.698 3.672 3.693 460,884 +0.00(+0.00%)
Jun 12, 2017 3.672 3.693 3.672 3.693 271,314 +0.01(+0.14%)
Jun 09, 2017 3.677 3.688 3.672 3.688 291,831 +0.02(+0.41%)
Jun 08, 2017 3.693 3.693 3.667 3.672 471,379 -0.02(-0.41%)
Jun 07, 2017 3.708 3.713 3.677 3.688 532,026 -0.02(-0.55%)
Jun 06, 2017 3.693 3.708 3.688 3.708 314,673 +0.01(+0.14%)
Jun 05, 2017 3.708 3.708 3.693 3.703 376,855 -0.01(-0.27%)
Jun 02, 2017 3.708 3.713 3.703 3.713 230,282 +0.01(+0.14%)
Jun 01, 2017 3.703 3.713 3.698 3.708 547,650 +0.01(+0.27%)
May 31, 2017 3.703 3.703 3.693 3.698 353,357 -0.01(-0.14%)
May 30, 2017 3.708 3.708 3.688 3.703 490,585 -0.01(-0.14%)
May 26, 2017 3.703 3.713 3.698 3.708 344,135 +0.01(+0.14%)
May 25, 2017 3.723 3.728 3.700 3.703 421,537 -0.02(-0.54%)
May 24, 2017 3.693 3.723 3.693 3.723 570,883 +0.03(+0.82%)
May 23, 2017 3.713 3.713 3.690 3.693 594,603 -0.01(-0.27%)
May 22, 2017 3.703 3.723 3.693 3.703 400,854 +0.01(+0.14%)
May 19, 2017 3.728 3.733 3.698 3.698 465,872 -0.03(-0.68%)
May 18, 2017 3.688 3.723 3.677 3.723 592,021 +0.04(+0.96%)
May 17, 2017 3.733 3.743 3.672 3.688 753,783 -0.05(-1.32%)
May 16, 2017 3.742 3.747 3.732 3.737 296,881 +0.00(+0.00%)
May 15, 2017 3.737 3.747 3.732 3.737 326,912 -0.01(-0.27%)
May 12, 2017 3.732 3.747 3.732 3.747 312,801 +0.02(+0.40%)
May 11, 2017 3.722 3.737 3.717 3.732 316,511 +0.01(+0.27%)
May 10, 2017 3.727 3.732 3.717 3.722 285,558 -0.01(-0.13%)
May 09, 2017 3.717 3.727 3.717 3.727 226,908 +0.02(+0.54%)
May 08, 2017 3.717 3.727 3.707 3.707 307,551 -0.01(-0.27%)
May 05, 2017 3.702 3.717 3.698 3.717 244,795 +0.02(+0.54%)
May 04, 2017 3.737 3.737 3.697 3.697 445,908 -0.04(-1.08%)
May 03, 2017 3.732 3.744 3.717 3.737 547,656 +0.02(+0.40%)
May 02, 2017 3.727 3.737 3.712 3.722 439,381 -0.01(-0.13%)
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.