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 (%)
Sep 27, 2013 3.272 3.276 3.248 3.262 565,997 -0.01(-0.21%)
Sep 26, 2013 3.265 3.276 3.262 3.269 517,385 -0.01(-0.21%)
Sep 25, 2013 3.262 3.286 3.262 3.276 683,853 +0.02(+0.53%)
Sep 24, 2013 3.258 3.269 3.241 3.258 662,150 +0.01(+0.21%)
Sep 23, 2013 3.237 3.283 3.234 3.251 1,252,992 +0.00(+0.00%)
Sep 20, 2013 3.262 3.265 3.227 3.251 1,025,163 -0.02(-0.53%)
Sep 19, 2013 3.251 3.269 3.220 3.269 867,214 +0.01(+0.32%)
Sep 18, 2013 3.189 3.290 3.158 3.258 1,633,100 +0.06(+2.01%)
Sep 17, 2013 3.170 3.194 3.153 3.194 1,110,278 +0.02(+0.65%)
Sep 16, 2013 3.167 3.177 3.149 3.173 831,197 +0.02(+0.77%)
Sep 13, 2013 3.139 3.160 3.136 3.149 838,132 +0.02(+0.55%)
Sep 12, 2013 3.146 3.153 3.132 3.132 579,934 -0.01(-0.44%)
Sep 11, 2013 3.125 3.146 3.115 3.146 770,932 +0.03(+0.99%)
Sep 10, 2013 3.122 3.129 3.084 3.115 818,666 +0.01(+0.33%)
Sep 09, 2013 3.115 3.132 3.074 3.105 1,127,989 +0.00(+0.11%)
Sep 06, 2013 3.139 3.139 3.091 3.101 662,153 -0.01(-0.44%)
Sep 05, 2013 3.173 3.173 3.105 3.115 1,127,733 -0.07(-2.16%)
Sep 04, 2013 3.125 3.201 3.118 3.184 2,477,194 +0.06(+1.98%)
Sep 03, 2013 3.129 3.139 3.115 3.122 820,087 +0.01(+0.22%)
Aug 30, 2013 3.112 3.122 3.098 3.115 715,370 +0.01(+0.22%)
Aug 29, 2013 3.077 3.108 3.070 3.108 1,047,723 +0.03(+0.89%)
Aug 28, 2013 3.074 3.087 3.070 3.081 1,073,407 +0.02(+0.56%)
Aug 27, 2013 3.046 3.074 3.022 3.063 1,118,242 +0.00(+0.11%)
Aug 26, 2013 3.067 3.077 3.046 3.060 724,219 +0.00(+0.00%)
Aug 23, 2013 3.046 3.070 3.025 3.060 849,698 +0.02(+0.68%)
Aug 22, 2013 3.015 3.039 3.015 3.039 810,552 +0.03(+1.15%)
Aug 21, 2013 3.036 3.036 3.001 3.005 768,372 -0.04(-1.19%)
Aug 20, 2013 2.993 3.048 2.990 3.041 1,304,909 +0.05(+1.60%)
Aug 19, 2013 3.020 3.024 2.986 2.993 899,710 -0.02(-0.79%)
Aug 16, 2013 2.997 3.031 2.986 3.017 839,472 +0.02(+0.68%)
Aug 15, 2013 3.010 3.010 2.966 2.997 1,127,813 -0.02(-0.57%)
Aug 14, 2013 3.034 3.038 3.007 3.014 621,371 -0.02(-0.79%)
Aug 13, 2013 3.020 3.038 3.010 3.038 704,730 +0.01(+0.45%)
Aug 12, 2013 3.003 3.027 3.003 3.024 848,183 +0.03(+0.91%)
Aug 09, 2013 2.993 3.010 2.993 2.997 504,567 -0.01(-0.23%)
Aug 08, 2013 3.014 3.014 2.983 3.003 858,904 -0.01(-0.23%)
Aug 07, 2013 2.980 3.014 2.973 3.010 902,449 +0.04(+1.26%)
Aug 06, 2013 2.993 3.000 2.952 2.973 1,422,715 -0.02(-0.68%)
Aug 05, 2013 3.014 3.027 2.990 2.993 1,280,540 -0.04(-1.35%)
Aug 02, 2013 3.007 3.034 3.007 3.034 762,893 +0.03(+1.02%)
Aug 01, 2013 3.048 3.061 3.003 3.003 851,432 -0.05(-1.57%)
Jul 31, 2013 3.024 3.051 3.024 3.051 647,823 +0.02(+0.79%)
Jul 30, 2013 3.058 3.058 3.020 3.027 601,585 -0.01(-0.45%)
Jul 29, 2013 3.072 3.075 3.031 3.041 809,255 -0.02(-0.78%)
Jul 26, 2013 3.061 3.079 3.044 3.065 923,847 +0.01(+0.22%)
Jul 25, 2013 3.055 3.058 3.031 3.058 805,305 +0.01(+0.45%)
Jul 24, 2013 3.058 3.075 3.014 3.044 1,016,652 -0.02(-0.56%)
Jul 23, 2013 3.051 3.075 3.051 3.061 707,285 +0.01(+0.34%)
Jul 22, 2013 3.058 3.058 3.048 3.051 594,682 -0.02(-0.56%)
Jul 19, 2013 3.065 3.072 3.055 3.068 533,650 -0.00(-0.11%)
Jul 18, 2013 3.082 3.082 3.055 3.072 537,142 +0.00(+0.11%)
Jul 17, 2013 3.041 3.085 3.041 3.068 1,236,282 +0.03(+1.07%)
Jul 16, 2013 3.046 3.049 3.004 3.036 1,105,462 -0.00(-0.11%)
Jul 15, 2013 3.063 3.063 3.032 3.039 824,260 -0.00(-0.11%)
Jul 12, 2013 3.097 3.100 3.024 3.043 1,380,478 -0.04(-1.32%)
Jul 11, 2013 3.046 3.097 3.043 3.083 1,528,036 +0.05(+1.79%)
Jul 10, 2013 2.985 3.029 2.978 3.029 773,226 +0.06(+2.05%)
Jul 09, 2013 2.904 2.972 2.928 2.968 2,097,435 +0.04(+1.39%)
Jul 08, 2013 2.961 2.995 2.907 2.928 3,386,433 -0.02(-0.69%)
Jul 05, 2013 3.043 3.049 2.944 2.948 1,787,625 -0.10(-3.33%)
Jul 03, 2013 3.049 3.070 3.039 3.049 584,636 -0.02(-0.55%)
Jul 02, 2013 3.148 3.151 3.049 3.066 1,086,301 -0.07(-2.16%)
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.