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 30, 2013 3.110 3.121 3.097 3.114 715,654 +0.01(+0.22%)
Aug 29, 2013 3.076 3.107 3.069 3.107 1,048,140 +0.03(+0.89%)
Aug 28, 2013 3.072 3.086 3.069 3.079 1,073,833 +0.02(+0.56%)
Aug 27, 2013 3.045 3.072 3.021 3.062 1,118,686 +0.00(+0.11%)
Aug 26, 2013 3.066 3.076 3.045 3.059 724,507 +0.00(+0.00%)
Aug 23, 2013 3.045 3.069 3.024 3.059 850,036 +0.02(+0.68%)
Aug 22, 2013 3.014 3.038 3.014 3.038 810,874 +0.03(+1.15%)
Aug 21, 2013 3.035 3.035 3.000 3.004 768,677 -0.04(-1.19%)
Aug 20, 2013 2.992 3.047 2.989 3.040 1,305,427 +0.05(+1.60%)
Aug 19, 2013 3.019 3.023 2.985 2.992 900,067 -0.02(-0.79%)
Aug 16, 2013 2.995 3.030 2.985 3.016 839,805 +0.02(+0.68%)
Aug 15, 2013 3.009 3.009 2.965 2.995 1,128,261 -0.02(-0.57%)
Aug 14, 2013 3.033 3.036 3.006 3.012 621,618 -0.02(-0.79%)
Aug 13, 2013 3.019 3.036 3.009 3.036 705,010 +0.01(+0.45%)
Aug 12, 2013 3.002 3.026 3.002 3.023 848,519 +0.03(+0.91%)
Aug 09, 2013 2.992 3.009 2.992 2.995 504,767 -0.01(-0.23%)
Aug 08, 2013 3.012 3.012 2.982 3.002 859,245 -0.01(-0.23%)
Aug 07, 2013 2.978 3.012 2.972 3.009 902,808 +0.04(+1.26%)
Aug 06, 2013 2.992 2.999 2.951 2.972 1,423,280 -0.02(-0.68%)
Aug 05, 2013 3.012 3.026 2.989 2.992 1,281,048 -0.04(-1.35%)
Aug 02, 2013 3.006 3.033 3.006 3.033 763,196 +0.03(+1.02%)
Aug 01, 2013 3.047 3.060 3.002 3.002 851,770 -0.05(-1.57%)
Jul 31, 2013 3.023 3.050 3.023 3.050 648,080 +0.02(+0.79%)
Jul 30, 2013 3.057 3.057 3.019 3.026 601,824 -0.01(-0.45%)
Jul 29, 2013 3.070 3.074 3.030 3.040 809,576 -0.02(-0.78%)
Jul 26, 2013 3.060 3.077 3.043 3.064 924,214 +0.01(+0.22%)
Jul 25, 2013 3.053 3.057 3.030 3.057 805,625 +0.01(+0.45%)
Jul 24, 2013 3.057 3.074 3.012 3.043 1,017,056 -0.02(-0.56%)
Jul 23, 2013 3.050 3.074 3.050 3.060 707,565 +0.01(+0.34%)
Jul 22, 2013 3.056 3.057 3.047 3.050 594,918 -0.02(-0.56%)
Jul 19, 2013 3.064 3.070 3.053 3.067 533,862 -0.00(-0.11%)
Jul 18, 2013 3.081 3.081 3.053 3.070 537,356 +0.00(+0.11%)
Jul 17, 2013 3.040 3.083 3.040 3.067 1,236,773 +0.03(+1.07%)
Jul 16, 2013 3.045 3.048 3.002 3.035 1,105,902 -0.00(-0.11%)
Jul 15, 2013 3.062 3.062 3.031 3.038 824,587 -0.00(-0.11%)
Jul 12, 2013 3.096 3.099 3.023 3.041 1,381,026 -0.04(-1.32%)
Jul 11, 2013 3.045 3.096 3.041 3.082 1,528,643 +0.05(+1.79%)
Jul 10, 2013 2.984 3.028 2.977 3.028 773,533 +0.06(+2.05%)
Jul 09, 2013 2.903 2.970 2.926 2.967 2,098,268 +0.04(+1.39%)
Jul 08, 2013 2.960 2.994 2.906 2.926 3,387,778 -0.02(-0.69%)
Jul 05, 2013 3.041 3.048 2.943 2.947 1,788,335 -0.10(-3.33%)
Jul 03, 2013 3.048 3.068 3.038 3.048 584,868 -0.02(-0.55%)
Jul 02, 2013 3.146 3.150 3.048 3.065 1,086,733 -0.07(-2.16%)
Jul 01, 2013 3.112 3.163 3.112 3.133 638,565 +0.01(+0.43%)
Jun 28, 2013 3.146 3.156 3.099 3.119 690,192 -0.02(-0.54%)
Jun 27, 2013 3.112 3.139 3.096 3.136 783,190 +0.05(+1.53%)
Jun 26, 2013 3.045 3.092 3.045 3.089 884,958 +0.04(+1.44%)
Jun 25, 2013 3.021 3.045 2.991 3.045 1,195,551 +0.04(+1.35%)
Jun 24, 2013 2.953 3.011 2.886 3.004 2,350,849 +0.01(+0.34%)
Jun 21, 2013 3.018 3.035 2.967 2.994 1,190,407 +0.02(+0.68%)
Jun 20, 2013 3.058 3.058 2.957 2.974 2,349,486 -0.09(-2.98%)
Jun 19, 2013 3.106 3.116 3.049 3.065 1,219,047 -0.03(-0.93%)
Jun 18, 2013 3.111 3.114 3.087 3.094 785,256 -0.02(-0.54%)
Jun 17, 2013 3.154 3.168 3.087 3.111 1,106,033 -0.02(-0.54%)
Jun 14, 2013 3.104 3.137 3.090 3.127 894,894 +0.06(+1.97%)
Jun 13, 2013 3.023 3.104 2.980 3.067 1,919,329 +0.04(+1.44%)
Jun 12, 2013 3.064 3.107 3.013 3.023 2,341,190 -0.04(-1.42%)
Jun 11, 2013 3.148 3.151 3.064 3.067 2,018,710 -0.09(-2.87%)
Jun 10, 2013 3.221 3.221 3.154 3.158 1,096,473 -0.07(-2.28%)
Jun 07, 2013 3.238 3.248 3.205 3.231 566,223 +0.01(+0.42%)
Jun 06, 2013 3.198 3.231 3.191 3.218 800,636 +0.03(+0.84%)
Jun 05, 2013 3.215 3.221 3.168 3.191 1,031,768 -0.01(-0.31%)
Jun 04, 2013 3.161 3.215 3.137 3.201 1,262,838 +0.03(+0.85%)
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.