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 (%)
Oct 31, 2003 2.954 2.983 2.954 2.983 309,726 +0.00(+0.16%)
Oct 30, 2003 2.978 2.992 2.963 2.978 367,929 +0.02(+0.57%)
Oct 29, 2003 2.978 2.978 2.951 2.961 511,359 +0.00(+0.00%)
Oct 28, 2003 2.930 2.947 2.906 2.961 1,376,098 +0.02(+0.65%)
Oct 27, 2003 2.947 2.956 2.927 2.942 408,672 +0.00(+0.08%)
Oct 24, 2003 2.959 2.968 2.927 2.939 481,426 -0.03(-0.97%)
Oct 23, 2003 2.939 2.968 2.918 2.968 286,444 +0.03(+0.98%)
Oct 22, 2003 2.935 2.944 2.913 2.939 532,562 +0.01(+0.33%)
Oct 21, 2003 2.918 2.932 2.906 2.930 648,138 +0.03(+0.91%)
Oct 20, 2003 2.906 2.913 2.901 2.903 326,771 +0.00(+0.17%)
Oct 17, 2003 2.920 2.920 2.920 2.898 290,186 -0.02(-0.82%)
Oct 16, 2003 2.908 2.937 2.891 2.922 641,486 +0.03(+0.91%)
Oct 15, 2003 2.927 2.927 2.889 2.896 587,024 -0.01(-0.41%)
Oct 14, 2003 2.918 2.925 2.882 2.908 411,998 +0.01(+0.50%)
Oct 13, 2003 2.886 2.915 2.877 2.894 314,299 +0.01(+0.25%)
Oct 10, 2003 2.896 2.896 2.870 2.886 395,784 -0.04(-1.23%)
Oct 09, 2003 2.898 2.922 2.898 2.922 590,350 +0.03(+0.91%)
Oct 08, 2003 2.915 2.922 2.896 2.896 762,050 +0.00(+0.17%)
Oct 07, 2003 2.884 2.898 2.882 2.891 402,436 +0.00(+0.17%)
Oct 06, 2003 2.874 2.884 2.858 2.886 524,663 +0.02(+0.84%)
Oct 03, 2003 2.862 2.877 2.862 2.862 374,165 -0.00(-0.08%)
Oct 02, 2003 2.884 2.884 2.862 2.865 522,169 -0.02(-0.67%)
Oct 01, 2003 2.879 2.884 2.865 2.884 744,174 +0.01(+0.34%)
Sep 30, 2003 2.882 2.884 2.862 2.874 463,549 -0.01(-0.25%)
Sep 29, 2003 2.870 2.886 2.867 2.882 627,766 +0.02(+0.76%)
Sep 26, 2003 2.882 2.882 2.853 2.860 695,532 +0.01(+0.34%)
Sep 25, 2003 2.848 2.872 2.848 2.850 413,245 +0.00(+0.00%)
Sep 24, 2003 2.826 2.850 2.807 2.850 426,548 +0.04(+1.54%)
Sep 23, 2003 2.819 2.819 2.819 2.807 548,776 -0.01(-0.26%)
Sep 22, 2003 2.843 2.867 2.817 2.814 643,980 -0.03(-0.93%)
Sep 19, 2003 2.838 2.843 2.838 2.841 454,819 -0.00(-0.17%)
Sep 18, 2003 2.862 2.872 2.826 2.846 533,394 -0.02(-0.59%)
Sep 17, 2003 2.884 2.884 2.860 2.862 610,305 -0.01(-0.42%)
Sep 16, 2003 2.865 2.877 2.862 2.874 377,491 +0.01(+0.42%)
Sep 15, 2003 2.865 2.874 2.826 2.862 569,979 +0.00(+0.17%)
Sep 12, 2003 2.872 2.872 2.850 2.858 569,147 -0.00(-0.17%)
Sep 11, 2003 2.853 2.874 2.850 2.862 415,323 +0.01(+0.25%)
Sep 10, 2003 2.858 2.874 2.843 2.855 483,505 -0.01(-0.50%)
Sep 09, 2003 2.867 2.872 2.855 2.870 395,784 +0.01(+0.25%)
Sep 08, 2003 2.879 2.879 2.831 2.862 609,474 -0.02(-0.67%)
Sep 05, 2003 2.865 2.882 2.858 2.882 710,499 +0.03(+1.18%)
Sep 04, 2003 2.817 2.867 2.805 2.848 590,766 +0.03(+1.02%)
Sep 03, 2003 2.790 2.824 2.790 2.819 387,053 +0.01(+0.34%)
Sep 02, 2003 2.778 2.819 2.776 2.809 612,384 +0.03(+1.13%)
Aug 29, 2003 2.773 2.778 2.757 2.778 563,743 +0.00(+0.17%)
Aug 28, 2003 2.742 2.773 2.735 2.773 574,968 +0.03(+1.23%)
Aug 27, 2003 2.716 2.752 2.699 2.740 279,792 +0.00(+0.00%)
Aug 26, 2003 2.675 2.740 2.675 2.740 411,582 +0.03(+1.15%)
Aug 25, 2003 2.713 2.730 2.689 2.708 425,301 -0.03(-1.05%)
Aug 22, 2003 2.704 2.752 2.704 2.737 493,067 +0.01(+0.35%)
Aug 21, 2003 2.711 2.740 2.711 2.728 408,256 +0.02(+0.62%)
Aug 20, 2003 2.656 2.711 2.656 2.711 378,323 +0.05(+1.99%)
Aug 19, 2003 2.675 2.682 2.651 2.658 392,874 +0.02(+0.73%)
Aug 18, 2003 2.658 2.680 2.634 2.639 623,609 -0.01(-0.27%)
Aug 15, 2003 2.646 2.665 2.624 2.646 332,176 +0.01(+0.36%)
Aug 14, 2003 2.689 2.713 2.631 2.636 620,283 -0.05(-1.88%)
Aug 13, 2003 2.732 2.732 2.653 2.687 717,566 -0.03(-0.98%)
Aug 12, 2003 2.706 2.723 2.692 2.713 273,556 -0.02(-0.79%)
Aug 11, 2003 2.680 2.735 2.653 2.735 462,718 +0.03(+1.16%)
Aug 08, 2003 2.754 2.761 2.672 2.704 731,701 -0.05(-1.83%)
Aug 07, 2003 2.742 2.757 2.720 2.754 584,530 +0.03(+1.24%)
Aug 06, 2003 2.701 2.730 2.660 2.720 660,194 +0.03(+1.16%)
Aug 05, 2003 2.612 2.694 2.612 2.689 1,106,283 +0.09(+3.52%)
Aug 04, 2003 2.735 2.754 2.475 2.598 2,585,901 -0.14(-5.01%)
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.