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: 4:10 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, 2005 2.381 2.393 2.376 2.381 537,135 -0.00(-0.10%)
Oct 28, 2005 2.379 2.389 2.369 2.384 503,460 +0.02(+0.71%)
Oct 27, 2005 2.393 2.393 2.357 2.367 550,023 -0.01(-0.51%)
Oct 26, 2005 2.396 2.398 2.379 2.379 589,103 -0.03(-1.10%)
Oct 25, 2005 2.357 2.415 2.357 2.405 1,319,142 +0.05(+1.94%)
Oct 24, 2005 2.333 2.367 2.333 2.360 1,013,157 +0.02(+1.03%)
Oct 21, 2005 2.333 2.340 2.321 2.336 817,760 -0.00(-0.21%)
Oct 20, 2005 2.345 2.348 2.331 2.340 616,126 -0.01(-0.31%)
Oct 19, 2005 2.348 2.352 2.340 2.348 555,012 -0.01(-0.31%)
Oct 18, 2005 2.345 2.362 2.343 2.355 732,533 +0.01(+0.51%)
Oct 17, 2005 2.345 2.350 2.338 2.343 849,771 +0.00(+0.21%)
Oct 14, 2005 2.300 2.338 2.300 2.338 1,264,680 +0.03(+1.25%)
Oct 13, 2005 2.357 2.357 2.297 2.309 1,816,782 -0.04(-1.84%)
Oct 12, 2005 2.381 2.391 2.338 2.352 1,918,223 -0.04(-1.81%)
Oct 11, 2005 2.410 2.417 2.391 2.396 1,092,563 -0.02(-0.80%)
Oct 10, 2005 2.413 2.427 2.410 2.415 975,741 -0.01(-0.40%)
Oct 07, 2005 2.437 2.451 2.379 2.425 1,542,810 -0.02(-0.98%)
Oct 06, 2005 2.482 2.494 2.449 2.449 1,181,948 -0.04(-1.55%)
Oct 05, 2005 2.494 2.504 2.487 2.487 741,263 -0.01(-0.48%)
Oct 04, 2005 2.494 2.509 2.494 2.499 567,068 -0.00(-0.19%)
Oct 03, 2005 2.506 2.511 2.492 2.504 822,748 -0.00(-0.10%)
Sep 30, 2005 2.502 2.511 2.502 2.506 564,574 +0.00(+0.10%)
Sep 29, 2005 2.514 2.514 2.502 2.504 416,155 -0.01(-0.29%)
Sep 28, 2005 2.499 2.518 2.499 2.511 497,640 +0.01(+0.29%)
Sep 27, 2005 2.504 2.533 2.497 2.504 1,392,312 -0.00(-0.19%)
Sep 26, 2005 2.514 2.526 2.497 2.509 587,440 -0.01(-0.48%)
Sep 23, 2005 2.521 2.526 2.511 2.521 582,867 -0.01(-0.29%)
Sep 22, 2005 2.518 2.545 2.518 2.528 560,417 -0.00(-0.10%)
Sep 21, 2005 2.545 2.545 2.523 2.530 619,867 -0.01(-0.57%)
Sep 20, 2005 2.552 2.562 2.545 2.545 481,842 -0.01(-0.28%)
Sep 19, 2005 2.557 2.569 2.550 2.552 512,607 -0.02(-0.75%)
Sep 16, 2005 2.567 2.574 2.567 2.571 322,198 +0.00(+0.19%)
Sep 15, 2005 2.579 2.586 2.562 2.567 439,436 -0.02(-0.65%)
Sep 14, 2005 2.586 2.593 2.581 2.583 760,803 -0.00(-0.09%)
Sep 13, 2005 2.581 2.588 2.581 2.586 601,991 +0.00(+0.19%)
Sep 12, 2005 2.588 2.593 2.579 2.581 590,350 -0.01(-0.56%)
Sep 09, 2005 2.579 2.598 2.579 2.595 874,300 -0.00(-0.18%)
Sep 08, 2005 2.595 2.600 2.591 2.600 754,983 +0.00(+0.19%)
Sep 07, 2005 2.591 2.607 2.591 2.595 648,553 -0.00(-0.18%)
Sep 06, 2005 2.574 2.603 2.574 2.600 984,055 +0.03(+1.03%)
Sep 02, 2005 2.579 2.586 2.571 2.574 733,780 -0.00(-0.19%)
Sep 01, 2005 2.554 2.579 2.554 2.579 838,131 +0.02(+0.94%)
Aug 31, 2005 2.545 2.559 2.542 2.554 822,333 +0.01(+0.28%)
Aug 30, 2005 2.554 2.559 2.540 2.547 778,264 -0.01(-0.28%)
Aug 29, 2005 2.554 2.562 2.552 2.554 714,656 -0.01(-0.28%)
Aug 26, 2005 2.559 2.571 2.557 2.562 597,002 +0.00(+0.00%)
Aug 25, 2005 2.550 2.562 2.542 2.562 654,374 +0.02(+0.85%)
Aug 24, 2005 2.545 2.550 2.533 2.540 730,038 +0.01(+0.38%)
Aug 23, 2005 2.530 2.554 2.526 2.530 1,487,516 +0.01(+0.29%)
Aug 22, 2005 2.521 2.528 2.518 2.523 454,819 +0.00(+0.10%)
Aug 19, 2005 2.533 2.535 2.521 2.521 564,574 -0.00(-0.10%)
Aug 18, 2005 2.523 2.530 2.518 2.523 709,667 +0.01(+0.29%)
Aug 17, 2005 2.516 2.526 2.511 2.516 1,105,036 +0.00(+0.10%)
Aug 16, 2005 2.521 2.526 2.514 2.514 718,398 -0.01(-0.48%)
Aug 15, 2005 2.542 2.542 2.514 2.526 1,216,038 +0.01(+0.29%)
Aug 12, 2005 2.518 2.535 2.516 2.518 851,019 -0.02(-0.85%)
Aug 11, 2005 2.528 2.550 2.528 2.540 844,783 +0.01(+0.48%)
Aug 10, 2005 2.533 2.545 2.514 2.528 1,259,691 +0.00(+0.10%)
Aug 09, 2005 2.526 2.538 2.511 2.526 1,416,840 -0.02(-0.66%)
Aug 08, 2005 2.574 2.576 2.540 2.542 946,639 -0.03(-1.21%)
Aug 05, 2005 2.581 2.586 2.574 2.574 500,966 -0.01(-0.46%)
Aug 04, 2005 2.586 2.595 2.586 2.586 778,264 -0.01(-0.28%)
Aug 03, 2005 2.586 2.598 2.583 2.593 649,385 +0.00(+0.19%)
Aug 02, 2005 2.579 2.603 2.574 2.588 2,557,630 -0.00(-0.09%)
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.