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 (%)
Nov 28, 2003 3.052 3.057 3.045 3.057 249,859 +0.02(+0.55%)
Nov 26, 2003 3.050 3.055 3.036 3.040 524,247 +0.01(+0.24%)
Nov 25, 2003 3.026 3.038 3.011 3.033 389,963 +0.01(+0.24%)
Nov 24, 2003 3.016 3.038 3.011 3.026 576,215 -0.00(-0.16%)
Nov 21, 2003 3.016 3.016 3.016 3.031 487,662 +0.01(+0.48%)
Nov 20, 2003 3.009 3.028 3.002 3.016 592,013 +0.01(+0.24%)
Nov 19, 2003 3.011 3.043 3.002 3.009 699,274 -0.01(-0.32%)
Nov 18, 2003 3.038 3.060 3.019 3.019 676,408 -0.02(-0.79%)
Nov 17, 2003 3.019 3.040 3.007 3.043 686,386 +0.02(+0.80%)
Nov 14, 2003 3.011 3.026 2.985 3.019 701,352 -0.03(-1.10%)
Nov 13, 2003 2.995 3.060 2.995 3.052 879,289 +0.03(+1.12%)
Nov 12, 2003 2.992 2.992 2.992 3.019 869,727 -0.01(-0.32%)
Nov 11, 2003 3.064 3.067 3.009 3.028 719,645 -0.02(-0.55%)
Nov 10, 2003 3.019 3.050 3.019 3.045 797,804 +0.01(+0.48%)
Nov 07, 2003 3.009 3.043 3.007 3.031 937,077 +0.02(+0.80%)
Nov 06, 2003 3.026 3.026 2.999 3.007 448,998 +0.00(+0.00%)
Nov 05, 2003 2.985 3.016 2.992 3.007 594,923 +0.02(+0.56%)
Nov 04, 2003 2.985 3.004 2.985 2.990 600,486 +0.02(+0.65%)
Nov 03, 2003 2.983 3.004 2.971 2.971 571,450 -0.01(-0.40%)
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%)
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.