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 +0.010 (+0.22%)
Streaming Delayed Price Updated: 9:51 AM 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, 2012 3.299 3.299 3.197 3.226 1,720,545 -0.07(-2.03%)
Oct 26, 2012 3.273 3.292 3.292 3.292 663,678 +0.03(+1.07%)
Oct 25, 2012 3.260 3.264 3.251 3.257 354,663 +0.00(+0.00%)
Oct 24, 2012 3.248 3.273 3.248 3.257 449,146 +0.00(+0.00%)
Oct 23, 2012 3.280 3.280 3.226 3.257 800,089 -0.02(-0.49%)
Oct 19, 2012 3.283 3.302 3.270 3.273 533,386 -0.03(-0.96%)
Oct 18, 2012 3.311 3.314 3.295 3.305 614,735 -0.01(-0.38%)
Oct 17, 2012 3.333 3.343 3.318 3.318 531,594 +0.00(+0.02%)
Oct 16, 2012 3.301 3.326 3.295 3.317 849,145 +0.01(+0.38%)
Oct 15, 2012 3.298 3.314 3.279 3.304 671,874 +0.02(+0.58%)
Oct 12, 2012 3.285 3.301 3.270 3.285 903,475 +0.03(+0.77%)
Oct 11, 2012 3.185 3.292 3.185 3.260 1,720,816 +0.07(+2.07%)
Oct 10, 2012 3.326 3.326 3.140 3.194 4,067,981 -0.14(-4.34%)
Oct 09, 2012 3.333 3.339 3.320 3.339 688,132 +0.01(+0.19%)
Oct 08, 2012 3.326 3.358 3.326 3.333 593,429 -0.03(-0.94%)
Oct 05, 2012 3.333 3.364 3.311 3.364 676,004 +0.03(+0.95%)
Oct 04, 2012 3.351 3.358 3.333 3.333 549,294 -0.02(-0.66%)
Oct 03, 2012 3.351 3.364 3.345 3.355 471,509 +0.00(+0.00%)
Oct 02, 2012 3.348 3.367 3.345 3.355 384,296 -0.00(-0.09%)
Oct 01, 2012 3.329 3.367 3.329 3.358 618,919 +0.02(+0.66%)
Sep 28, 2012 3.326 3.336 3.323 3.336 656,892 +0.02(+0.47%)
Sep 27, 2012 3.311 3.323 3.307 3.320 411,183 +0.01(+0.29%)
Sep 26, 2012 3.317 3.332 3.307 3.311 768,904 -0.01(-0.38%)
Sep 25, 2012 3.333 3.333 3.314 3.323 602,112 -0.01(-0.28%)
Sep 24, 2012 3.323 3.336 3.317 3.333 549,869 +0.00(+0.00%)
Sep 21, 2012 3.320 3.333 3.299 3.333 540,478 +0.04(+1.15%)
Sep 20, 2012 3.333 3.339 3.251 3.295 1,409,243 -0.04(-1.13%)
Sep 19, 2012 3.364 3.389 3.333 3.333 894,106 -0.02(-0.73%)
Sep 18, 2012 3.354 3.360 3.341 3.357 894,754 +0.01(+0.37%)
Sep 17, 2012 3.332 3.354 3.323 3.344 557,581 +0.01(+0.28%)
Sep 14, 2012 3.319 3.357 3.319 3.335 851,182 +0.01(+0.19%)
Sep 13, 2012 3.316 3.354 3.313 3.329 504,830 +0.01(+0.38%)
Sep 12, 2012 3.301 3.335 3.298 3.316 643,038 +0.02(+0.47%)
Sep 11, 2012 3.282 3.319 3.282 3.301 600,084 +0.02(+0.67%)
Sep 10, 2012 3.279 3.307 3.269 3.279 609,397 -0.01(-0.38%)
Sep 07, 2012 3.313 3.313 3.282 3.291 602,787 -0.01(-0.19%)
Sep 06, 2012 3.304 3.310 3.291 3.298 668,047 -0.00(-0.09%)
Sep 05, 2012 3.285 3.304 3.282 3.301 854,756 +0.02(+0.57%)
Sep 04, 2012 3.276 3.301 3.269 3.282 588,652 +0.01(+0.38%)
Aug 31, 2012 3.288 3.301 3.266 3.269 542,083 -0.01(-0.19%)
Aug 30, 2012 3.279 3.282 3.260 3.276 469,919 +0.00(+0.10%)
Aug 29, 2012 3.257 3.276 3.257 3.273 491,786 +0.04(+1.16%)
Aug 27, 2012 3.229 3.241 3.223 3.235 477,841 -0.00(-0.10%)
Aug 24, 2012 3.213 3.238 3.210 3.238 476,055 +0.02(+0.68%)
Aug 23, 2012 3.219 3.248 3.204 3.216 725,964 -0.01(-0.29%)
Aug 22, 2012 3.226 3.254 3.219 3.226 766,042 -0.01(-0.27%)
Aug 21, 2012 3.256 3.256 3.225 3.234 805,101 +0.01(+0.19%)
Aug 20, 2012 3.247 3.253 3.225 3.228 561,181 -0.02(-0.57%)
Aug 17, 2012 3.237 3.253 3.231 3.247 453,201 +0.01(+0.29%)
Aug 16, 2012 3.240 3.250 3.225 3.237 844,699 +0.00(+0.09%)
Aug 15, 2012 3.225 3.234 3.222 3.234 729,076 +0.01(+0.39%)
Aug 14, 2012 3.219 3.234 3.213 3.222 535,725 +0.01(+0.20%)
Aug 13, 2012 3.219 3.219 3.203 3.215 522,725 -0.00(-0.11%)
Aug 10, 2012 3.206 3.244 3.203 3.219 571,752 +0.01(+0.29%)
Aug 09, 2012 3.185 3.209 3.185 3.209 633,647 +0.02(+0.68%)
Aug 08, 2012 3.157 3.191 3.154 3.188 851,271 +0.03(+1.08%)
Aug 07, 2012 3.135 3.163 3.135 3.154 675,057 +0.02(+0.59%)
Aug 06, 2012 3.157 3.175 3.135 3.135 706,818 -0.03(-1.08%)
Aug 03, 2012 3.178 3.178 3.151 3.169 233,784 +0.02(+0.49%)
Aug 02, 2012 3.182 3.182 3.151 3.154 541,249 -0.02(-0.78%)
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.