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 30, 2005 2.327 2.332 2.315 2.315 1,010,677 -0.02(-0.72%)
Nov 29, 2005 2.334 2.339 2.320 2.332 1,495,237 -0.00(-0.10%)
Nov 28, 2005 2.327 2.341 2.327 2.334 1,536,794 +0.00(+0.10%)
Nov 25, 2005 2.327 2.332 2.315 2.332 1,164,855 +0.00(+0.00%)
Nov 23, 2005 2.344 2.346 2.324 2.332 1,802,762 -0.00(-0.10%)
Nov 22, 2005 2.334 2.339 2.327 2.334 782,111 -0.00(-0.10%)
Nov 21, 2005 2.322 2.346 2.288 2.337 2,276,101 +0.01(+0.41%)
Nov 18, 2005 2.329 2.341 2.320 2.327 859,408 -0.01(-0.31%)
Nov 17, 2005 2.322 2.341 2.322 2.334 826,577 -0.00(-0.10%)
Nov 16, 2005 2.327 2.344 2.322 2.337 949,172 +0.00(+0.21%)
Nov 15, 2005 2.324 2.353 2.320 2.332 1,388,434 +0.00(+0.21%)
Nov 14, 2005 2.334 2.351 2.320 2.327 1,217,633 -0.01(-0.62%)
Nov 11, 2005 2.329 2.351 2.322 2.341 569,752 +0.00(+0.21%)
Nov 10, 2005 2.329 2.351 2.329 2.337 737,644 -0.01(-0.61%)
Nov 09, 2005 2.363 2.370 2.351 2.351 602,167 -0.01(-0.51%)
Nov 08, 2005 2.363 2.380 2.361 2.363 679,879 +0.00(+0.00%)
Nov 07, 2005 2.370 2.389 2.363 2.363 765,488 -0.01(-0.41%)
Nov 04, 2005 2.377 2.389 2.363 2.373 523,208 -0.01(-0.60%)
Nov 03, 2005 2.387 2.406 2.370 2.387 1,207,659 -0.01(-0.30%)
Nov 02, 2005 2.380 2.397 2.377 2.394 467,105 +0.01(+0.61%)
Nov 01, 2005 2.377 2.399 2.377 2.380 571,415 -0.00(-0.10%)
Oct 31, 2005 2.382 2.394 2.377 2.382 536,922 -0.00(-0.10%)
Oct 28, 2005 2.380 2.389 2.370 2.385 503,260 +0.02(+0.71%)
Oct 27, 2005 2.394 2.394 2.358 2.368 549,805 -0.01(-0.51%)
Oct 26, 2005 2.397 2.399 2.380 2.380 588,869 -0.03(-1.10%)
Oct 25, 2005 2.358 2.416 2.358 2.406 1,318,618 +0.05(+1.94%)
Oct 24, 2005 2.334 2.368 2.334 2.361 1,012,755 +0.02(+1.03%)
Oct 21, 2005 2.334 2.341 2.322 2.337 817,435 -0.00(-0.21%)
Oct 20, 2005 2.346 2.349 2.332 2.341 615,881 -0.01(-0.31%)
Oct 19, 2005 2.349 2.353 2.341 2.349 554,792 -0.01(-0.31%)
Oct 18, 2005 2.346 2.363 2.344 2.356 732,242 +0.01(+0.51%)
Oct 17, 2005 2.346 2.351 2.339 2.344 849,434 +0.00(+0.21%)
Oct 14, 2005 2.300 2.339 2.300 2.339 1,264,177 +0.03(+1.25%)
Oct 13, 2005 2.358 2.358 2.298 2.310 1,816,060 -0.04(-1.84%)
Oct 12, 2005 2.382 2.392 2.339 2.353 1,917,461 -0.04(-1.81%)
Oct 11, 2005 2.411 2.418 2.392 2.397 1,092,129 -0.02(-0.80%)
Oct 10, 2005 2.414 2.428 2.411 2.416 975,353 -0.01(-0.40%)
Oct 07, 2005 2.438 2.452 2.380 2.426 1,542,197 -0.02(-0.98%)
Oct 06, 2005 2.483 2.495 2.450 2.450 1,181,478 -0.04(-1.55%)
Oct 05, 2005 2.495 2.505 2.488 2.488 740,969 -0.01(-0.48%)
Oct 04, 2005 2.495 2.510 2.495 2.500 566,843 -0.00(-0.19%)
Oct 03, 2005 2.507 2.512 2.493 2.505 822,422 -0.00(-0.10%)
Sep 30, 2005 2.503 2.512 2.503 2.507 564,350 +0.00(+0.10%)
Sep 29, 2005 2.515 2.515 2.503 2.505 415,990 -0.01(-0.29%)
Sep 28, 2005 2.500 2.519 2.500 2.512 497,442 +0.01(+0.29%)
Sep 27, 2005 2.505 2.534 2.498 2.505 1,391,759 -0.00(-0.19%)
Sep 26, 2005 2.515 2.527 2.498 2.510 587,206 -0.01(-0.48%)
Sep 23, 2005 2.522 2.527 2.512 2.522 582,635 -0.01(-0.29%)
Sep 22, 2005 2.519 2.546 2.519 2.529 560,194 -0.00(-0.10%)
Sep 21, 2005 2.546 2.546 2.524 2.531 619,621 -0.01(-0.57%)
Sep 20, 2005 2.553 2.563 2.546 2.546 481,650 -0.01(-0.28%)
Sep 19, 2005 2.558 2.570 2.551 2.553 512,403 -0.02(-0.75%)
Sep 16, 2005 2.568 2.575 2.568 2.572 322,070 +0.00(+0.19%)
Sep 15, 2005 2.580 2.587 2.563 2.568 439,262 -0.02(-0.65%)
Sep 14, 2005 2.587 2.594 2.582 2.584 760,501 -0.00(-0.09%)
Sep 13, 2005 2.582 2.589 2.582 2.587 601,751 +0.00(+0.19%)
Sep 12, 2005 2.589 2.594 2.580 2.582 590,115 -0.01(-0.56%)
Sep 09, 2005 2.580 2.599 2.580 2.596 873,953 -0.00(-0.18%)
Sep 08, 2005 2.596 2.601 2.592 2.601 754,683 +0.00(+0.19%)
Sep 07, 2005 2.592 2.608 2.592 2.596 648,296 -0.00(-0.18%)
Sep 06, 2005 2.575 2.604 2.575 2.601 983,664 +0.03(+1.03%)
Sep 02, 2005 2.580 2.587 2.572 2.575 733,489 -0.00(-0.19%)
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.