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 29, 2016 2.648 2.679 2.637 2.653 1,379,904 +0.02(+0.67%)
Jan 28, 2016 2.613 2.644 2.613 2.635 386,663 +0.04(+1.36%)
Jan 27, 2016 2.613 2.613 2.569 2.600 673,221 -0.00(-0.17%)
Jan 26, 2016 2.564 2.609 2.564 2.604 1,265,412 +0.05(+1.90%)
Jan 25, 2016 2.556 2.578 2.542 2.556 1,021,494 -0.01(-0.52%)
Jan 22, 2016 2.551 2.573 2.538 2.569 1,262,039 +0.05(+1.93%)
Jan 21, 2016 2.547 2.551 2.512 2.520 2,439,485 -0.03(-1.04%)
Jan 20, 2016 2.547 2.556 2.494 2.547 2,006,554 -0.03(-1.05%)
Jan 19, 2016 2.609 2.609 2.552 2.574 1,926,588 -0.03(-1.34%)
Jan 15, 2016 2.617 2.609 2.609 2.609 1,287,846 -0.05(-1.97%)
Jan 14, 2016 2.678 2.692 2.650 2.661 1,453,549 -0.03(-0.97%)
Jan 13, 2016 2.753 2.753 2.683 2.687 1,137,607 -0.07(-2.69%)
Jan 12, 2016 2.761 2.770 2.731 2.761 1,125,515 +0.00(+0.16%)
Jan 11, 2016 2.788 2.796 2.744 2.757 887,474 -0.03(-1.10%)
Jan 08, 2016 2.809 2.810 2.783 2.788 629,242 -0.03(-1.08%)
Jan 07, 2016 2.818 2.826 2.788 2.818 1,004,462 -0.02(-0.77%)
Jan 06, 2016 2.814 2.853 2.805 2.840 1,778,752 +0.01(+0.31%)
Jan 05, 2016 2.792 2.836 2.770 2.831 2,961,693 +0.05(+1.72%)
Jan 04, 2016 2.726 2.783 2.720 2.783 1,555,380 +0.03(+1.11%)
Dec 31, 2015 2.753 2.753 2.753 2.753 1,780,703 -0.01(-0.32%)
Dec 30, 2015 2.770 2.770 2.753 2.761 1,447,469 -0.02(-0.63%)
Dec 29, 2015 2.757 2.792 2.755 2.779 2,246,998 +0.03(+0.95%)
Dec 28, 2015 2.770 2.779 2.748 2.753 962,691 -0.01(-0.47%)
Dec 24, 2015 2.792 2.766 2.766 2.766 1,619,779 -0.01(-0.31%)
Dec 23, 2015 2.757 2.795 2.757 2.774 1,788,824 +0.02(+0.63%)
Dec 22, 2015 2.748 2.757 2.731 2.757 1,324,356 +0.02(+0.64%)
Dec 21, 2015 2.783 2.788 2.729 2.740 1,632,717 -0.04(-1.41%)
Dec 18, 2015 2.757 2.783 2.753 2.779 932,778 +0.00(+0.00%)
Dec 17, 2015 2.783 2.809 2.766 2.779 1,587,670 -0.00(-0.16%)
Dec 16, 2015 2.766 2.801 2.735 2.783 1,142,652 +0.04(+1.58%)
Dec 15, 2015 2.667 2.749 2.667 2.740 1,703,256 +0.09(+3.25%)
Dec 14, 2015 2.714 2.714 2.628 2.654 2,298,479 -0.06(-2.23%)
Dec 11, 2015 2.723 2.753 2.688 2.714 2,308,234 -0.04(-1.56%)
Dec 10, 2015 2.770 2.772 2.740 2.757 979,169 -0.03(-0.93%)
Dec 09, 2015 2.796 2.813 2.779 2.783 682,107 -0.01(-0.46%)
Dec 08, 2015 2.800 2.805 2.781 2.796 792,290 -0.01(-0.31%)
Dec 07, 2015 2.831 2.835 2.805 2.805 815,838 -0.05(-1.66%)
Dec 04, 2015 2.861 2.861 2.818 2.852 506,537 -0.01(-0.30%)
Dec 03, 2015 2.861 2.861 2.848 2.861 335,250 -0.01(-0.30%)
Dec 02, 2015 2.839 2.869 2.831 2.869 612,120 +0.02(+0.76%)
Dec 01, 2015 2.861 2.869 2.841 2.848 1,351,426 -0.01(-0.45%)
Nov 30, 2015 2.865 2.882 2.856 2.861 564,418 -0.00(-0.15%)
Nov 27, 2015 2.874 2.891 2.861 2.865 442,881 +0.01(+0.30%)
Nov 25, 2015 2.865 2.856 2.856 2.856 487,610 -0.01(-0.30%)
Nov 24, 2015 2.848 2.874 2.848 2.865 599,848 -0.00(-0.15%)
Nov 23, 2015 2.887 2.895 2.844 2.869 710,147 -0.01(-0.45%)
Nov 20, 2015 2.891 2.895 2.856 2.882 667,465 +0.00(+0.00%)
Nov 19, 2015 2.913 2.913 2.882 2.882 512,108 -0.03(-0.89%)
Nov 18, 2015 2.895 2.917 2.878 2.908 526,371 +0.01(+0.43%)
Nov 17, 2015 2.879 2.904 2.875 2.896 685,268 +0.01(+0.44%)
Nov 16, 2015 2.879 2.896 2.866 2.883 544,676 +0.00(+0.00%)
Nov 13, 2015 2.870 2.887 2.862 2.883 424,002 +0.01(+0.30%)
Nov 12, 2015 2.904 2.917 2.874 2.874 740,452 -0.04(-1.46%)
Nov 11, 2015 2.938 2.938 2.911 2.917 453,906 -0.01(-0.44%)
Nov 10, 2015 2.934 2.934 2.913 2.930 648,893 +0.00(+0.15%)
Nov 09, 2015 2.981 2.985 2.926 2.926 623,817 -0.06(-2.00%)
Nov 06, 2015 3.007 3.007 2.960 2.985 800,150 -0.03(-1.13%)
Nov 05, 2015 3.003 3.020 3.003 3.020 389,617 +0.02(+0.57%)
Nov 04, 2015 3.024 3.025 3.003 3.003 329,704 -0.02(-0.71%)
Nov 03, 2015 3.015 3.026 2.998 3.024 607,299 +0.01(+0.28%)
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.