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 )

4.510 +0.050 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 30, 2004 3.156 3.187 3.141 3.149 547,944 -0.01(-0.46%)
Jan 29, 2004 3.189 3.194 3.151 3.163 848,524 -0.02(-0.75%)
Jan 28, 2004 3.206 3.206 3.170 3.187 499,303 -0.01(-0.38%)
Jan 27, 2004 3.156 3.235 3.156 3.199 887,604 +0.02(+0.76%)
Jan 26, 2004 3.177 3.199 3.165 3.175 691,790 -0.00(-0.08%)
Jan 23, 2004 3.163 3.211 3.153 3.177 786,579 +0.03(+0.84%)
Jan 22, 2004 3.151 3.170 3.141 3.151 773,691 +0.00(+0.00%)
Jan 21, 2004 3.153 3.182 3.151 3.151 739,600 -0.01(-0.46%)
Jan 20, 2004 3.151 3.187 3.151 3.165 757,893 +0.01(+0.38%)
Jan 16, 2004 3.093 3.173 3.093 3.153 885,109 +0.06(+1.79%)
Jan 15, 2004 3.125 3.127 3.093 3.098 898,413 -0.01(-0.46%)
Jan 14, 2004 3.108 3.113 3.043 3.113 1,565,675 -0.01(-0.39%)
Jan 13, 2004 3.158 3.175 3.115 3.125 1,267,174 -0.05(-1.59%)
Jan 12, 2004 3.214 3.221 3.156 3.175 1,197,330 -0.05(-1.49%)
Jan 09, 2004 3.214 3.240 3.187 3.223 980,314 -0.04(-1.33%)
Jan 08, 2004 3.230 3.269 3.209 3.266 989,460 +0.03(+1.04%)
Jan 07, 2004 3.211 3.223 3.187 3.233 864,738 +0.04(+1.36%)
Jan 06, 2004 3.170 3.235 3.170 3.189 831,063 +0.03(+0.84%)
Jan 05, 2004 3.153 3.175 3.153 3.163 745,005 +0.01(+0.31%)
Jan 02, 2004 3.151 3.175 3.144 3.153 759,140 -0.01(-0.30%)
Dec 31, 2003 3.113 3.175 3.113 3.163 924,605 +0.03(+0.84%)
Dec 30, 2003 3.127 3.151 3.127 3.137 604,069 -0.02(-0.53%)
Dec 29, 2003 3.122 3.161 3.103 3.153 663,520 +0.03(+1.00%)
Dec 26, 2003 3.127 3.132 3.117 3.122 423,638 -0.00(-0.15%)
Dec 24, 2003 3.105 3.127 3.091 3.127 347,974 +0.02(+0.70%)
Dec 23, 2003 3.079 3.108 3.079 3.105 530,068 +0.01(+0.31%)
Dec 22, 2003 3.096 3.117 3.081 3.096 587,440 +0.01(+0.23%)
Dec 19, 2003 3.093 3.115 3.079 3.088 497,640 -0.01(-0.23%)
Dec 18, 2003 3.091 3.115 3.072 3.096 593,676 -0.02(-0.62%)
Dec 17, 2003 3.086 3.120 3.081 3.115 636,913 +0.03(+0.94%)
Dec 16, 2003 3.062 3.062 3.062 3.086 712,993 +0.02(+0.71%)
Dec 15, 2003 3.069 3.084 3.067 3.064 628,182 -0.00(-0.16%)
Dec 12, 2003 3.103 3.091 3.067 3.069 869,311 -0.03(-1.09%)
Dec 11, 2003 3.096 3.122 3.086 3.103 595,339 +0.00(+0.08%)
Dec 10, 2003 3.067 3.108 3.067 3.100 698,026 +0.02(+0.70%)
Dec 09, 2003 3.072 3.110 3.072 3.079 736,690 +0.01(+0.24%)
Dec 08, 2003 3.079 3.091 3.062 3.072 678,487 -0.00(-0.08%)
Dec 05, 2003 3.050 3.050 3.050 3.074 546,281 +0.03(+0.95%)
Dec 04, 2003 3.055 3.069 3.055 3.045 663,936 -0.02(-0.63%)
Dec 03, 2003 3.055 3.072 3.043 3.064 621,530 +0.02(+0.55%)
Dec 02, 2003 3.055 3.069 3.036 3.048 860,165 -0.02(-0.71%)
Dec 01, 2003 3.067 3.067 3.067 3.069 635,250 +0.01(+0.39%)
Nov 28, 2003 3.052 3.057 3.045 3.057 249,859 +0.02(+0.55%)
Nov 26, 2003 3.050 3.055 3.036 3.040 524,247 +0.01(+0.24%)
Nov 25, 2003 3.026 3.038 3.011 3.033 389,963 +0.01(+0.24%)
Nov 24, 2003 3.016 3.038 3.011 3.026 576,215 -0.00(-0.16%)
Nov 21, 2003 3.016 3.016 3.016 3.031 487,662 +0.01(+0.48%)
Nov 20, 2003 3.009 3.028 3.002 3.016 592,013 +0.01(+0.24%)
Nov 19, 2003 3.011 3.043 3.002 3.009 699,274 -0.01(-0.32%)
Nov 18, 2003 3.038 3.060 3.019 3.019 676,408 -0.02(-0.79%)
Nov 17, 2003 3.019 3.040 3.007 3.043 686,386 +0.02(+0.80%)
Nov 14, 2003 3.011 3.026 2.985 3.019 701,352 -0.03(-1.10%)
Nov 13, 2003 2.995 3.060 2.995 3.052 879,289 +0.03(+1.12%)
Nov 12, 2003 2.992 2.992 2.992 3.019 869,727 -0.01(-0.32%)
Nov 11, 2003 3.064 3.067 3.009 3.028 719,645 -0.02(-0.55%)
Nov 10, 2003 3.019 3.050 3.019 3.045 797,804 +0.01(+0.48%)
Nov 07, 2003 3.009 3.043 3.007 3.031 937,077 +0.02(+0.80%)
Nov 06, 2003 3.026 3.026 2.999 3.007 448,998 +0.00(+0.00%)
Nov 05, 2003 2.985 3.016 2.992 3.007 594,923 +0.02(+0.56%)
Nov 04, 2003 2.985 3.004 2.985 2.990 600,486 +0.02(+0.65%)
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.