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 )

4.470 -0.040 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 31, 2013 3.257 3.263 3.228 3.244 710,449 -0.00(-0.10%)
Jan 30, 2013 3.241 3.273 3.237 3.247 602,753 -0.01(-0.28%)
Jan 29, 2013 3.299 3.299 3.247 3.256 1,328,312 -0.04(-1.30%)
Jan 28, 2013 3.309 3.312 3.289 3.299 548,164 +0.00(+0.00%)
Jan 25, 2013 3.315 3.315 3.284 3.299 730,734 -0.00(-0.10%)
Jan 24, 2013 3.312 3.315 3.286 3.302 515,505 -0.00(-0.10%)
Jan 23, 2013 3.309 3.315 3.299 3.306 472,900 -0.01(-0.20%)
Jan 22, 2013 3.289 3.315 3.277 3.312 793,182 +0.03(+0.79%)
Jan 18, 2013 3.276 3.286 3.268 3.286 481,349 +0.01(+0.30%)
Jan 17, 2013 3.263 3.280 3.263 3.276 488,762 +0.02(+0.50%)
Jan 16, 2013 3.263 3.273 3.247 3.260 680,983 +0.00(+0.10%)
Jan 15, 2013 3.237 3.257 3.228 3.257 696,024 +0.01(+0.30%)
Jan 14, 2013 3.254 3.257 3.215 3.247 853,496 -0.01(-0.40%)
Jan 11, 2013 3.241 3.263 3.234 3.260 628,758 +0.03(+0.80%)
Jan 10, 2013 3.215 3.244 3.199 3.234 619,913 +0.01(+0.20%)
Jan 09, 2013 3.234 3.237 3.221 3.228 581,624 +0.00(+0.00%)
Jan 08, 2013 3.183 3.228 3.183 3.228 1,056,777 +0.05(+1.52%)
Jan 07, 2013 3.189 3.192 3.176 3.179 509,693 -0.01(-0.30%)
Jan 04, 2013 3.166 3.192 3.166 3.189 796,953 +0.02(+0.71%)
Jan 03, 2013 3.150 3.183 3.141 3.166 789,484 -0.00(-0.10%)
Jan 02, 2013 3.159 3.179 3.128 3.170 1,078,519 +0.05(+1.66%)
Dec 31, 2012 3.066 3.118 3.118 3.118 1,004,057 +0.03(+0.94%)
Dec 28, 2012 3.083 3.105 3.070 3.089 882,395 +0.01(+0.21%)
Dec 27, 2012 3.066 3.105 3.066 3.083 998,926 -0.02(-0.62%)
Dec 26, 2012 3.118 3.118 3.092 3.102 531,791 -0.00(-0.10%)
Dec 24, 2012 3.102 3.118 3.087 3.105 617,376 +0.00(+0.00%)
Dec 21, 2012 3.131 3.144 3.095 3.105 1,017,524 -0.01(-0.31%)
Dec 20, 2012 3.147 3.147 3.105 3.115 598,413 -0.03(-1.03%)
Dec 19, 2012 3.141 3.147 3.128 3.147 436,519 +0.01(+0.41%)
Dec 18, 2012 3.128 3.160 3.115 3.134 841,442 +0.01(+0.41%)
Dec 17, 2012 3.163 3.170 3.105 3.121 1,307,353 -0.04(-1.33%)
Dec 14, 2012 3.154 3.163 3.136 3.163 451,960 +0.01(+0.41%)
Dec 13, 2012 3.199 3.199 3.141 3.150 808,586 -0.05(-1.51%)
Dec 12, 2012 3.199 3.202 3.179 3.199 613,156 +0.01(+0.41%)
Dec 11, 2012 3.183 3.195 3.167 3.186 941,308 +0.01(+0.40%)
Dec 10, 2012 3.157 3.173 3.116 3.173 1,009,587 +0.02(+0.51%)
Dec 07, 2012 3.189 3.189 3.154 3.157 417,274 -0.03(-1.00%)
Dec 06, 2012 3.163 3.192 3.163 3.189 542,779 +0.03(+0.81%)
Dec 05, 2012 3.192 3.192 3.163 3.163 837,287 -0.04(-1.10%)
Dec 04, 2012 3.192 3.199 3.179 3.199 403,625 +0.02(+0.50%)
Nov 30, 2012 3.192 3.208 3.173 3.183 596,030 -0.01(-0.20%)
Nov 29, 2012 3.186 3.189 3.160 3.189 518,609 +0.02(+0.50%)
Nov 28, 2012 3.176 3.186 3.154 3.173 549,182 -0.01(-0.30%)
Nov 27, 2012 3.163 3.183 3.154 3.183 840,479 +0.02(+0.61%)
Nov 26, 2012 3.157 3.163 3.135 3.163 739,434 +0.02(+0.51%)
Nov 23, 2012 3.128 3.160 3.119 3.147 248,962 +0.03(+0.82%)
Nov 21, 2012 3.144 3.144 3.106 3.122 448,756 +0.00(+0.00%)
Nov 20, 2012 3.109 3.147 3.106 3.122 1,309,567 +0.03(+0.96%)
Nov 19, 2012 3.114 3.133 3.079 3.092 1,354,517 +0.02(+0.62%)
Nov 16, 2012 2.930 3.076 2.927 3.073 2,464,898 +0.14(+4.88%)
Nov 15, 2012 2.873 2.933 2.810 2.930 3,430,812 +0.06(+1.99%)
Nov 14, 2012 3.006 3.006 2.860 2.873 5,561,493 -0.14(-4.54%)
Nov 13, 2012 3.165 3.165 2.975 3.010 5,764,603 -0.17(-5.29%)
Nov 12, 2012 3.168 3.187 3.168 3.178 649,424 +0.01(+0.30%)
Nov 09, 2012 3.184 3.184 3.162 3.168 1,021,081 -0.01(-0.40%)
Nov 08, 2012 3.219 3.229 3.181 3.181 849,079 -0.03(-0.79%)
Nov 07, 2012 3.210 3.222 3.178 3.206 829,226 -0.02(-0.59%)
Nov 06, 2012 3.216 3.235 3.206 3.226 407,779 +0.02(+0.59%)
Nov 05, 2012 3.226 3.248 3.206 3.206 649,069 -0.02(-0.69%)
Nov 02, 2012 3.232 3.245 3.216 3.229 741,394 +0.00(+0.10%)
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.