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 (%)
Aug 31, 2004 2.846 2.848 2.831 2.848 742,511 +0.00(+0.17%)
Aug 30, 2004 2.833 2.850 2.826 2.843 647,722 +0.03(+1.11%)
Aug 27, 2004 2.824 2.841 2.812 2.812 1,385,660 +0.02(+0.86%)
Aug 26, 2004 2.766 2.802 2.766 2.788 1,979,336 +0.04(+1.58%)
Aug 25, 2004 2.723 2.781 2.711 2.745 2,867,772 +0.01(+0.35%)
Aug 24, 2004 2.771 2.874 2.716 2.735 7,360,255 -0.27(-8.89%)
Aug 23, 2004 3.004 3.007 2.992 3.002 487,246 -0.00(-0.16%)
Aug 20, 2004 3.004 3.016 2.995 3.007 455,650 +0.01(+0.32%)
Aug 19, 2004 2.985 3.004 2.983 2.997 500,134 +0.01(+0.32%)
Aug 18, 2004 2.978 3.004 2.971 2.987 584,945 +0.00(+0.16%)
Aug 17, 2004 2.992 3.002 2.968 2.983 584,114 -0.01(-0.24%)
Aug 16, 2004 2.990 2.997 2.971 2.990 641,486 -0.00(-0.08%)
Aug 13, 2004 2.947 2.997 2.947 2.992 863,907 -0.02(-0.72%)
Aug 12, 2004 2.980 3.014 2.978 3.014 709,667 +0.04(+1.21%)
Aug 11, 2004 2.980 2.983 2.956 2.978 745,005 +0.02(+0.73%)
Aug 10, 2004 2.966 2.966 2.949 2.956 609,058 -0.00(-0.16%)
Aug 09, 2004 2.961 2.971 2.947 2.961 717,982 +0.00(+0.00%)
Aug 06, 2004 2.935 2.968 2.934 2.961 744,174 +0.03(+0.90%)
Aug 05, 2004 2.944 2.944 2.927 2.935 454,819 -0.01(-0.25%)
Aug 04, 2004 2.944 2.947 2.935 2.942 555,428 +0.00(+0.00%)
Aug 03, 2004 2.922 2.947 2.922 2.942 602,822 +0.02(+0.58%)
Aug 02, 2004 2.920 2.935 2.908 2.925 907,559 +0.02(+0.58%)
Jul 30, 2004 2.901 2.910 2.884 2.908 926,268 +0.01(+0.25%)
Jul 29, 2004 2.896 2.901 2.886 2.901 505,955 +0.01(+0.25%)
Jul 28, 2004 2.894 2.896 2.882 2.894 355,457 +0.01(+0.25%)
Jul 27, 2004 2.894 2.896 2.882 2.886 542,124 -0.00(-0.17%)
Jul 26, 2004 2.891 2.896 2.879 2.891 387,469 +0.00(+0.17%)
Jul 23, 2004 2.886 2.901 2.879 2.886 559,169 +0.00(+0.00%)
Jul 22, 2004 2.894 2.896 2.877 2.886 437,358 -0.00(-0.08%)
Jul 21, 2004 2.908 2.908 2.882 2.889 734,196 -0.01(-0.50%)
Jul 20, 2004 2.910 2.910 2.891 2.903 811,523 +0.00(+0.00%)
Jul 19, 2004 2.889 2.908 2.882 2.903 649,385 +0.01(+0.42%)
Jul 16, 2004 2.870 2.894 2.870 2.891 709,667 +0.01(+0.42%)
Jul 15, 2004 2.867 2.889 2.867 2.879 740,432 +0.01(+0.50%)
Jul 14, 2004 2.886 2.896 2.862 2.865 1,209,386 -0.02(-0.67%)
Jul 13, 2004 2.898 2.906 2.874 2.884 1,009,000 -0.02(-0.66%)
Jul 12, 2004 2.942 2.942 2.891 2.903 1,051,405 -0.02(-0.66%)
Jul 09, 2004 2.975 2.975 2.918 2.922 778,680 -0.06(-1.86%)
Jul 08, 2004 2.992 2.995 2.959 2.978 661,441 +0.00(+0.08%)
Jul 07, 2004 2.959 2.995 2.959 2.975 353,378 +0.01(+0.32%)
Jul 06, 2004 2.956 2.971 2.930 2.966 666,846 +0.03(+0.90%)
Jul 02, 2004 2.908 2.951 2.906 2.939 481,426 +0.04(+1.24%)
Jul 01, 2004 2.889 2.908 2.872 2.903 755,399 +0.01(+0.50%)
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%)
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.