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 )

4.460 -0.020 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 31, 2012 2.999 2.999 2.966 2.978 739,696 -0.02(-0.69%)
Jan 30, 2012 2.957 2.999 2.951 2.999 1,081,876 +0.02(+0.59%)
Jan 27, 2012 2.972 2.984 2.963 2.981 720,729 +0.01(+0.40%)
Jan 26, 2012 2.948 2.969 2.947 2.969 848,599 +0.02(+0.70%)
Jan 25, 2012 2.922 2.951 2.922 2.948 910,678 +0.02(+0.71%)
Jan 24, 2012 2.916 2.940 2.916 2.928 808,724 +0.00(+0.10%)
Jan 23, 2012 2.901 2.928 2.901 2.925 785,786 +0.01(+0.41%)
Jan 20, 2012 2.892 2.913 2.886 2.913 931,929 +0.02(+0.71%)
Jan 19, 2012 2.878 2.892 2.869 2.892 629,194 +0.02(+0.62%)
Jan 18, 2012 2.898 2.898 2.869 2.875 1,030,440 -0.01(-0.49%)
Jan 17, 2012 2.889 2.892 2.874 2.889 1,172,923 +0.01(+0.51%)
Jan 13, 2012 2.868 2.886 2.862 2.874 614,745 -0.01(-0.30%)
Jan 12, 2012 2.859 2.883 2.856 2.883 470,561 +0.02(+0.61%)
Jan 11, 2012 2.871 2.871 2.853 2.865 543,530 +0.00(+0.00%)
Jan 10, 2012 2.868 2.874 2.859 2.865 566,002 +0.01(+0.20%)
Jan 09, 2012 2.877 2.880 2.859 2.859 719,291 -0.02(-0.61%)
Jan 06, 2012 2.842 2.880 2.842 2.877 726,299 +0.02(+0.82%)
Jan 05, 2012 2.851 2.859 2.845 2.854 583,109 +0.00(+0.00%)
Jan 04, 2012 2.859 2.859 2.824 2.854 893,402 +0.03(+1.14%)
Dec 30, 2011 2.848 2.848 2.818 2.821 829,105 -0.02(-0.72%)
Dec 29, 2011 2.851 2.851 2.830 2.842 637,432 +0.01(+0.41%)
Dec 28, 2011 2.851 2.854 2.830 2.830 561,187 -0.01(-0.51%)
Dec 27, 2011 2.833 2.854 2.807 2.845 1,087,893 +0.02(+0.62%)
Dec 23, 2011 2.816 2.827 2.800 2.827 744,195 +0.07(+2.55%)
Dec 21, 2011 2.754 2.763 2.751 2.757 833,321 -0.01(-0.32%)
Dec 20, 2011 2.777 2.777 2.754 2.766 1,023,559 +0.01(+0.53%)
Dec 19, 2011 2.769 2.780 2.751 2.751 1,117,096 -0.02(-0.84%)
Dec 16, 2011 2.745 2.789 2.745 2.775 988,907 +0.00(+0.00%)
Dec 15, 2011 2.795 2.809 2.775 2.775 566,162 -0.01(-0.42%)
Dec 14, 2011 2.827 2.827 2.780 2.786 1,140,173 -0.03(-0.91%)
Dec 13, 2011 2.803 2.815 2.800 2.812 624,900 +0.02(+0.62%)
Dec 12, 2011 2.826 2.826 2.786 2.794 1,074,184 -0.03(-1.03%)
Dec 09, 2011 2.794 2.829 2.792 2.823 689,866 +0.03(+0.93%)
Dec 08, 2011 2.786 2.803 2.783 2.797 640,500 -0.01(-0.21%)
Dec 07, 2011 2.777 2.803 2.768 2.803 536,532 +0.03(+0.94%)
Dec 06, 2011 2.774 2.786 2.763 2.777 798,252 +0.01(+0.21%)
Dec 05, 2011 2.806 2.806 2.763 2.771 1,106,984 -0.01(-0.52%)
Dec 02, 2011 2.800 2.812 2.774 2.786 780,133 -0.00(-0.10%)
Dec 01, 2011 2.797 2.826 2.786 2.789 793,448 -0.03(-0.93%)
Nov 30, 2011 2.809 2.832 2.789 2.815 808,422 +0.06(+2.11%)
Nov 29, 2011 2.768 2.780 2.754 2.757 625,200 -0.00(-0.11%)
Nov 28, 2011 2.841 2.841 2.760 2.760 946,758 -0.02(-0.73%)
Nov 25, 2011 2.780 2.794 2.760 2.780 537,428 +0.02(+0.63%)
Nov 23, 2011 2.760 2.786 2.751 2.763 568,780 -0.03(-0.94%)
Nov 22, 2011 2.777 2.800 2.768 2.789 594,705 +0.01(+0.42%)
Nov 21, 2011 2.783 2.794 2.745 2.777 933,056 -0.03(-1.03%)
Nov 18, 2011 2.771 2.806 2.771 2.806 782,886 +0.03(+1.16%)
Nov 17, 2011 2.800 2.812 2.751 2.774 1,154,816 -0.02(-0.84%)
Nov 16, 2011 2.823 2.829 2.792 2.797 886,996 -0.02(-0.70%)
Nov 15, 2011 2.814 2.826 2.808 2.817 756,982 +0.01(+0.20%)
Nov 14, 2011 2.808 2.828 2.805 2.811 922,396 -0.01(-0.20%)
Nov 11, 2011 2.826 2.846 2.805 2.817 980,133 +0.01(+0.31%)
Nov 10, 2011 2.808 2.837 2.805 2.808 612,194 +0.01(+0.41%)
Nov 09, 2011 2.843 2.857 2.797 2.797 1,335,264 -0.07(-2.31%)
Nov 08, 2011 2.849 2.872 2.844 2.863 703,315 +0.01(+0.40%)
Nov 07, 2011 2.843 2.851 2.826 2.851 699,357 +0.03(+0.92%)
Nov 04, 2011 2.837 2.843 2.826 2.826 741,625 -0.02(-0.71%)
Nov 03, 2011 2.846 2.858 2.826 2.846 1,218,137 -0.01(-0.20%)
Nov 02, 2011 2.817 2.851 2.817 2.851 1,009,548 +0.04(+1.43%)
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.