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 28, 2004 2.875 2.877 2.838 2.867 816,628 -0.01(-0.42%)
May 27, 2004 2.901 2.940 2.850 2.879 837,188 -0.04(-1.33%)
May 26, 2004 2.906 2.918 2.875 2.918 719,998 +0.04(+1.44%)
May 25, 2004 2.826 2.877 2.811 2.877 822,385 +0.07(+2.51%)
May 24, 2004 2.826 2.826 2.789 2.806 531,260 +0.00(+0.17%)
May 21, 2004 2.751 2.802 2.751 2.802 720,820 +0.02(+0.61%)
May 20, 2004 2.719 2.785 2.719 2.785 678,467 +0.04(+1.42%)
May 19, 2004 2.738 2.765 2.731 2.746 899,278 +0.01(+0.36%)
May 18, 2004 2.702 2.741 2.697 2.736 735,623 +0.03(+0.99%)
May 17, 2004 2.736 2.755 2.709 2.709 537,017 -0.04(-1.42%)
May 14, 2004 2.748 2.777 2.743 2.748 727,399 -0.07(-2.50%)
May 13, 2004 2.753 2.819 2.734 2.819 910,791 +0.04(+1.31%)
May 12, 2004 2.782 2.797 2.699 2.782 1,159,974 +0.05(+1.78%)
May 11, 2004 2.658 2.736 2.629 2.734 1,203,971 +0.11(+4.17%)
May 10, 2004 2.685 2.695 2.505 2.624 1,945,763 -0.06(-2.26%)
May 07, 2004 2.797 2.804 2.639 2.685 2,067,476 -0.15(-5.15%)
May 06, 2004 2.875 2.879 2.802 2.831 1,057,998 -0.06(-1.94%)
May 05, 2004 2.904 2.911 2.882 2.887 600,752 -0.00(-0.08%)
May 04, 2004 2.899 2.899 2.870 2.889 601,574 +0.00(+0.08%)
May 03, 2004 2.858 2.892 2.858 2.887 565,800 +0.03(+1.02%)
Apr 30, 2004 2.899 2.899 2.848 2.858 788,256 -0.04(-1.26%)
Apr 29, 2004 2.867 2.894 2.836 2.894 725,343 +0.05(+1.62%)
Apr 28, 2004 2.865 2.865 2.816 2.848 507,000 +0.01(+0.26%)
Apr 27, 2004 2.794 2.845 2.794 2.841 724,521 +0.05(+1.83%)
Apr 26, 2004 2.799 2.821 2.777 2.789 1,060,876 -0.03(-1.12%)
Apr 23, 2004 2.884 2.884 2.821 2.821 831,020 -0.06(-2.19%)
Apr 22, 2004 2.819 2.884 2.799 2.884 1,092,127 +0.03(+1.11%)
Apr 21, 2004 2.921 2.921 2.850 2.853 918,604 -0.07(-2.33%)
Apr 20, 2004 2.960 2.960 2.918 2.921 762,762 -0.01(-0.50%)
Apr 19, 2004 2.991 2.991 2.926 2.935 688,747 -0.06(-1.87%)
Apr 16, 2004 2.841 2.991 2.841 2.991 783,733 +0.10(+3.36%)
Apr 15, 2004 2.809 2.918 2.809 2.894 1,057,176 +0.04(+1.54%)
Apr 14, 2004 2.933 2.933 2.772 2.850 2,519,788 -0.08(-2.82%)
Apr 13, 2004 2.969 2.979 2.918 2.933 1,322,806 -0.08(-2.66%)
Apr 12, 2004 3.081 3.096 3.008 3.013 682,990 -0.08(-2.67%)
Apr 08, 2004 3.033 3.108 3.025 3.096 813,338 +0.08(+2.66%)
Apr 07, 2004 2.984 3.035 2.962 3.016 1,042,373 +0.02(+0.65%)
Apr 06, 2004 3.064 3.091 2.994 2.996 1,463,023 -0.09(-3.07%)
Apr 05, 2004 3.147 3.147 3.089 3.091 1,188,757 -0.05(-1.63%)
Apr 02, 2004 3.215 3.215 3.137 3.142 1,026,336 -0.13(-3.94%)
Apr 01, 2004 3.113 3.271 3.110 3.271 876,662 +0.16(+5.08%)
Mar 31, 2004 3.113 3.120 3.108 3.113 407,491 +0.00(+0.16%)
Mar 30, 2004 3.103 3.115 3.101 3.108 554,287 -0.00(-0.16%)
Mar 29, 2004 3.123 3.125 3.103 3.113 514,401 -0.00(-0.08%)
Mar 26, 2004 3.120 3.120 3.108 3.115 572,380 +0.00(+0.08%)
Mar 25, 2004 3.115 3.127 3.110 3.113 725,343 -0.01(-0.31%)
Mar 24, 2004 3.127 3.145 3.115 3.123 402,968 -0.02(-0.54%)
Mar 23, 2004 3.125 3.142 3.115 3.140 544,830 +0.02(+0.62%)
Mar 22, 2004 3.127 3.142 3.113 3.120 445,732 -0.01(-0.23%)
Mar 19, 2004 3.123 3.145 3.118 3.127 377,885 +0.01(+0.31%)
Mar 18, 2004 3.118 3.149 3.115 3.118 578,959 -0.02(-0.62%)
Mar 17, 2004 3.137 3.159 3.125 3.137 600,341 -0.00(-0.08%)
Mar 16, 2004 3.103 3.152 3.103 3.140 491,375 +0.03(+1.02%)
Mar 15, 2004 3.152 3.152 3.103 3.108 578,547 -0.04(-1.24%)
Mar 12, 2004 3.123 3.154 3.120 3.147 548,530 -0.03(-0.84%)
Mar 11, 2004 3.176 3.196 3.164 3.174 882,830 -0.03(-0.84%)
Mar 10, 2004 3.188 3.205 3.183 3.200 608,976 +0.01(+0.38%)
Mar 09, 2004 3.188 3.203 3.183 3.188 557,988 +0.00(+0.08%)
Mar 08, 2004 3.191 3.217 3.179 3.186 972,470 +0.01(+0.23%)
Mar 05, 2004 3.162 3.191 3.162 3.179 668,599 +0.01(+0.23%)
Mar 04, 2004 3.159 3.174 3.149 3.171 456,012 +0.02(+0.69%)
Mar 03, 2004 3.098 3.157 3.098 3.149 713,007 +0.04(+1.17%)
Mar 02, 2004 3.113 3.113 3.086 3.113 538,251 +0.00(+0.00%)
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.