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: 11:44 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, 2016 3.431 3.431 3.393 3.393 694,610 -0.04(-1.26%)
Oct 28, 2016 3.450 3.455 3.431 3.436 553,499 -0.01(-0.28%)
Oct 27, 2016 3.465 3.465 3.436 3.446 294,095 -0.01(-0.28%)
Oct 26, 2016 3.441 3.465 3.441 3.455 215,139 +0.00(+0.00%)
Oct 25, 2016 3.455 3.465 3.446 3.455 257,851 +0.00(+0.00%)
Oct 24, 2016 3.460 3.472 3.455 3.455 251,216 -0.00(-0.14%)
Oct 21, 2016 3.436 3.460 3.436 3.460 357,187 +0.02(+0.56%)
Oct 20, 2016 3.455 3.455 3.436 3.441 294,080 -0.02(-0.55%)
Oct 19, 2016 3.436 3.460 3.436 3.460 357,206 +0.04(+1.07%)
Oct 18, 2016 3.418 3.433 3.414 3.423 472,515 +0.01(+0.42%)
Oct 17, 2016 3.423 3.428 3.399 3.409 408,064 -0.01(-0.28%)
Oct 14, 2016 3.433 3.435 3.418 3.418 206,492 -0.00(-0.14%)
Oct 13, 2016 3.418 3.438 3.414 3.423 426,618 -0.01(-0.28%)
Oct 12, 2016 3.433 3.437 3.423 3.433 440,035 -0.01(-0.28%)
Oct 11, 2016 3.447 3.447 3.428 3.442 761,788 -0.01(-0.28%)
Oct 10, 2016 3.438 3.452 3.438 3.452 241,469 +0.02(+0.69%)
Oct 07, 2016 3.428 3.440 3.409 3.428 401,511 +0.00(+0.00%)
Oct 06, 2016 3.428 3.433 3.418 3.428 261,907 +0.00(+0.00%)
Oct 05, 2016 3.428 3.433 3.423 3.428 218,290 +0.00(+0.00%)
Oct 04, 2016 3.433 3.442 3.416 3.428 488,059 +0.00(+0.00%)
Oct 03, 2016 3.414 3.433 3.414 3.428 492,907 +0.01(+0.28%)
Sep 30, 2016 3.409 3.447 3.409 3.418 704,556 +0.01(+0.28%)
Sep 29, 2016 3.414 3.414 3.390 3.409 297,500 -0.00(-0.14%)
Sep 28, 2016 3.404 3.414 3.385 3.414 375,305 +0.02(+0.56%)
Sep 27, 2016 3.390 3.404 3.385 3.395 389,782 +0.02(+0.56%)
Sep 26, 2016 3.423 3.423 3.376 3.376 588,932 -0.06(-1.66%)
Sep 23, 2016 3.404 3.433 3.404 3.433 597,888 +0.02(+0.56%)
Sep 22, 2016 3.399 3.428 3.390 3.414 716,589 +0.02(+0.70%)
Sep 21, 2016 3.380 3.399 3.361 3.390 474,632 +0.02(+0.52%)
Sep 20, 2016 3.339 3.373 3.335 3.373 330,740 +0.05(+1.56%)
Sep 19, 2016 3.339 3.354 3.321 3.321 363,881 -0.02(-0.71%)
Sep 16, 2016 3.344 3.344 3.330 3.344 255,615 +0.00(+0.00%)
Sep 15, 2016 3.306 3.358 3.306 3.344 613,143 +0.01(+0.43%)
Sep 14, 2016 3.316 3.330 3.292 3.330 959,910 +0.02(+0.57%)
Sep 13, 2016 3.377 3.382 3.292 3.311 943,229 -0.08(-2.37%)
Sep 12, 2016 3.373 3.391 3.349 3.391 629,047 +0.02(+0.56%)
Sep 09, 2016 3.434 3.434 3.366 3.373 779,820 -0.07(-1.92%)
Sep 08, 2016 3.425 3.439 3.420 3.439 263,387 +0.01(+0.28%)
Sep 07, 2016 3.410 3.429 3.410 3.429 405,514 +0.03(+0.83%)
Sep 06, 2016 3.420 3.420 3.396 3.401 566,010 -0.03(-0.83%)
Sep 02, 2016 3.425 3.429 3.429 3.429 543,245 +0.02(+0.55%)
Sep 01, 2016 3.429 3.433 3.410 3.410 430,258 -0.02(-0.55%)
Aug 31, 2016 3.420 3.429 3.415 3.429 340,174 +0.01(+0.41%)
Aug 30, 2016 3.425 3.425 3.410 3.415 361,355 +0.00(+0.00%)
Aug 29, 2016 3.410 3.429 3.410 3.415 361,171 +0.00(+0.00%)
Aug 26, 2016 3.396 3.425 3.389 3.415 733,508 +0.02(+0.70%)
Aug 25, 2016 3.401 3.406 3.387 3.391 276,195 -0.01(-0.42%)
Aug 24, 2016 3.387 3.406 3.380 3.406 530,784 +0.03(+0.98%)
Aug 23, 2016 3.387 3.396 3.373 3.373 362,632 -0.01(-0.28%)
Aug 22, 2016 3.387 3.396 3.368 3.382 316,107 -0.00(-0.14%)
Aug 19, 2016 3.377 3.391 3.368 3.387 393,942 -0.00(-0.14%)
Aug 18, 2016 3.377 3.394 3.370 3.391 415,549 +0.01(+0.42%)
Aug 17, 2016 3.373 3.377 3.358 3.377 459,341 +0.02(+0.58%)
Aug 16, 2016 3.362 3.367 3.348 3.358 482,021 +0.00(+0.00%)
Aug 15, 2016 3.353 3.372 3.344 3.358 846,449 +0.00(+0.14%)
Aug 12, 2016 3.372 3.372 3.348 3.353 719,980 -0.02(-0.56%)
Aug 11, 2016 3.353 3.381 3.353 3.372 486,988 +0.02(+0.56%)
Aug 10, 2016 3.339 3.353 3.320 3.353 566,651 +0.01(+0.28%)
Aug 09, 2016 3.330 3.353 3.330 3.344 392,223 +0.01(+0.28%)
Aug 08, 2016 3.320 3.339 3.320 3.334 407,619 +0.01(+0.42%)
Aug 05, 2016 3.316 3.334 3.311 3.320 333,915 +0.01(+0.42%)
Aug 04, 2016 3.301 3.320 3.301 3.306 510,586 +0.01(+0.28%)
Aug 03, 2016 3.292 3.315 3.292 3.297 329,100 -0.00(-0.14%)
Aug 02, 2016 3.325 3.330 3.283 3.301 718,504 -0.02(-0.56%)
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.