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 )

4.380 -0.020 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2013 3.353 3.367 3.243 3.262 1,679,780 -0.07(-2.04%)
May 30, 2013 3.309 3.363 3.309 3.330 1,161,300 +0.02(+0.62%)
May 29, 2013 3.387 3.408 3.238 3.309 3,536,468 -0.08(-2.40%)
May 28, 2013 3.475 3.475 3.387 3.391 1,152,718 -0.06(-1.87%)
May 24, 2013 3.435 3.455 3.428 3.455 568,755 +0.02(+0.69%)
May 23, 2013 3.408 3.435 3.367 3.431 1,083,982 +0.01(+0.40%)
May 22, 2013 3.492 3.492 3.414 3.418 1,252,366 -0.07(-2.07%)
May 21, 2013 3.466 3.490 3.460 3.490 811,870 +0.02(+0.58%)
May 20, 2013 3.470 3.480 3.466 3.470 659,472 -0.01(-0.19%)
May 17, 2013 3.476 3.483 3.470 3.476 850,482 +0.00(+0.00%)
May 16, 2013 3.466 3.476 3.460 3.476 537,179 +0.01(+0.39%)
May 15, 2013 3.470 3.473 3.446 3.463 700,308 +0.01(+0.20%)
May 13, 2013 3.466 3.466 3.453 3.456 492,182 -0.01(-0.29%)
May 10, 2013 3.470 3.470 3.453 3.466 446,050 -0.00(-0.10%)
May 09, 2013 3.466 3.470 3.456 3.470 754,012 +0.03(+0.78%)
May 08, 2013 3.443 3.466 3.436 3.443 629,840 -0.01(-0.20%)
May 07, 2013 3.446 3.453 3.439 3.449 763,521 +0.01(+0.39%)
May 06, 2013 3.423 3.436 3.416 3.436 520,356 +0.03(+0.79%)
May 03, 2013 3.436 3.446 3.409 3.409 555,080 -0.02(-0.69%)
May 02, 2013 3.439 3.449 3.423 3.433 594,766 -0.01(-0.20%)
May 01, 2013 3.426 3.439 3.426 3.439 587,396 +0.00(+0.10%)
Apr 30, 2013 3.429 3.439 3.426 3.436 590,741 +0.01(+0.29%)
Apr 29, 2013 3.423 3.439 3.416 3.426 684,144 +0.00(+0.10%)
Apr 26, 2013 3.429 3.436 3.409 3.423 912,335 -0.01(-0.20%)
Apr 25, 2013 3.416 3.429 3.406 3.429 558,939 +0.02(+0.49%)
Apr 24, 2013 3.406 3.423 3.396 3.412 879,773 +0.01(+0.30%)
Apr 23, 2013 3.399 3.409 3.392 3.402 786,482 +0.02(+0.60%)
Apr 22, 2013 3.399 3.399 3.382 3.382 570,317 -0.02(-0.59%)
Apr 19, 2013 3.385 3.402 3.382 3.402 483,614 +0.02(+0.60%)
Apr 18, 2013 3.379 3.385 3.372 3.382 663,165 +0.01(+0.30%)
Apr 17, 2013 3.372 3.382 3.362 3.372 751,278 +0.01(+0.17%)
Apr 16, 2013 3.363 3.379 3.363 3.366 814,729 +0.01(+0.20%)
Apr 15, 2013 3.356 3.367 3.353 3.359 594,862 +0.00(+0.10%)
Apr 12, 2013 3.359 3.376 3.356 3.356 645,195 -0.01(-0.20%)
Apr 11, 2013 3.376 3.383 3.359 3.363 457,629 -0.01(-0.40%)
Apr 10, 2013 3.376 3.389 3.373 3.376 518,116 +0.00(+0.10%)
Apr 09, 2013 3.363 3.376 3.363 3.373 663,644 +0.01(+0.30%)
Apr 08, 2013 3.353 3.363 3.352 3.363 402,658 +0.01(+0.30%)
Apr 05, 2013 3.346 3.354 3.339 3.353 529,920 +0.00(+0.10%)
Apr 04, 2013 3.353 3.359 3.341 3.349 761,580 -0.01(-0.30%)
Apr 03, 2013 3.359 3.359 3.353 3.359 531,452 +0.00(+0.00%)
Apr 02, 2013 3.363 3.366 3.349 3.359 425,873 +0.00(+0.00%)
Apr 01, 2013 3.343 3.363 3.343 3.359 507,971 +0.02(+0.50%)
Mar 28, 2013 3.349 3.353 3.339 3.343 647,448 -0.01(-0.20%)
Mar 27, 2013 3.349 3.359 3.339 3.349 502,272 -0.01(-0.20%)
Mar 26, 2013 3.356 3.366 3.346 3.356 786,551 +0.02(+0.70%)
Mar 25, 2013 3.353 3.373 3.329 3.333 1,034,859 -0.02(-0.60%)
Mar 22, 2013 3.366 3.373 3.349 3.353 727,231 -0.01(-0.20%)
Mar 21, 2013 3.349 3.359 3.343 3.359 662,391 +0.01(+0.20%)
Mar 20, 2013 3.343 3.356 3.333 3.353 612,443 +0.01(+0.40%)
Mar 19, 2013 3.316 3.343 3.316 3.339 715,875 +0.03(+0.91%)
Mar 18, 2013 3.273 3.309 3.259 3.309 661,269 +0.04(+1.12%)
Mar 15, 2013 3.333 3.333 3.249 3.273 1,762,694 -0.05(-1.61%)
Mar 14, 2013 3.343 3.343 3.319 3.326 663,914 -0.00(-0.10%)
Mar 13, 2013 3.343 3.349 3.309 3.329 896,483 -0.00(-0.13%)
Mar 12, 2013 3.337 3.350 3.334 3.334 466,817 -0.01(-0.40%)
Mar 11, 2013 3.350 3.350 3.337 3.347 643,335 -0.01(-0.20%)
Mar 08, 2013 3.327 3.353 3.324 3.353 884,356 +0.03(+0.90%)
Mar 07, 2013 3.327 3.347 3.324 3.324 619,747 -0.01(-0.20%)
Mar 06, 2013 3.317 3.330 3.317 3.330 721,076 +0.01(+0.30%)
Mar 05, 2013 3.314 3.324 3.314 3.320 561,154 +0.01(+0.20%)
Mar 04, 2013 3.324 3.327 3.310 3.314 752,831 -0.01(-0.30%)
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.