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 )

4.500 +0.040 (+0.90%)
Streaming Delayed Price Updated: 2:56 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, 2010 2.542 2.555 2.529 2.534 756,801 -0.02(-0.92%)
Nov 29, 2010 2.555 2.563 2.549 2.557 516,385 -0.01(-0.41%)
Nov 26, 2010 2.560 2.570 2.531 2.568 372,987 +0.02(+0.62%)
Nov 24, 2010 2.552 2.552 2.552 2.552 552,693 +0.00(+0.10%)
Nov 23, 2010 2.534 2.560 2.529 2.550 348,877 -0.00(-0.10%)
Nov 22, 2010 2.570 2.578 2.552 2.552 954,130 -0.01(-0.20%)
Nov 19, 2010 2.510 2.557 2.500 2.557 691,084 +0.03(+1.24%)
Nov 18, 2010 2.516 2.536 2.505 2.526 1,178,290 +0.03(+1.15%)
Nov 17, 2010 2.471 2.526 2.463 2.497 1,411,107 +0.04(+1.44%)
Nov 16, 2010 2.542 2.542 2.387 2.462 6,150,691 -0.08(-3.26%)
Nov 15, 2010 2.581 2.589 2.542 2.545 1,980,266 -0.04(-1.70%)
Nov 12, 2010 2.584 2.593 2.563 2.589 1,822,966 -0.00(-0.10%)
Nov 11, 2010 2.618 2.618 2.584 2.592 1,056,885 -0.01(-0.52%)
Nov 10, 2010 2.605 2.610 2.592 2.605 1,246,269 -0.00(-0.08%)
Nov 09, 2010 2.599 2.618 2.597 2.607 749,058 +0.01(+0.20%)
Nov 08, 2010 2.594 2.610 2.584 2.602 951,371 +0.01(+0.40%)
Nov 05, 2010 2.584 2.594 2.581 2.592 910,529 +0.01(+0.20%)
Nov 04, 2010 2.586 2.592 2.584 2.586 1,181,855 +0.00(+0.00%)
Nov 03, 2010 2.589 2.593 2.581 2.586 789,799 +0.00(+0.10%)
Nov 02, 2010 2.579 2.599 2.579 2.584 695,553 +0.00(+0.10%)
Nov 01, 2010 2.594 2.597 2.581 2.581 909,315 -0.01(-0.20%)
Oct 29, 2010 2.597 2.602 2.581 2.586 1,083,113 -0.01(-0.30%)
Oct 28, 2010 2.589 2.594 2.579 2.594 486,891 +0.01(+0.30%)
Oct 27, 2010 2.573 2.592 2.573 2.586 537,790 +0.00(+0.10%)
Oct 25, 2010 2.573 2.584 2.573 2.584 924,988 +0.01(+0.20%)
Oct 22, 2010 2.579 2.581 2.568 2.579 871,094 +0.01(+0.40%)
Oct 21, 2010 2.586 2.586 2.563 2.568 987,036 -0.01(-0.30%)
Oct 20, 2010 2.584 2.592 2.571 2.576 931,283 +0.00(+0.15%)
Oct 19, 2010 2.572 2.585 2.570 2.572 1,090,894 -0.01(-0.50%)
Oct 18, 2010 2.582 2.585 2.567 2.585 1,135,535 +0.01(+0.56%)
Oct 15, 2010 2.582 2.582 2.562 2.571 657,431 -0.00(-0.15%)
Oct 14, 2010 2.575 2.582 2.567 2.574 907,456 +0.00(+0.09%)
Oct 13, 2010 2.567 2.575 2.557 2.572 1,041,293 +0.00(+0.10%)
Oct 12, 2010 2.549 2.570 2.546 2.570 767,159 +0.02(+0.60%)
Oct 11, 2010 2.564 2.567 2.549 2.554 678,861 -0.01(-0.50%)
Oct 08, 2010 2.567 2.567 2.534 2.567 831,067 +0.02(+0.81%)
Oct 07, 2010 2.549 2.552 2.531 2.546 972,882 +0.01(+0.41%)
Oct 06, 2010 2.531 2.546 2.526 2.536 1,221,550 -0.00(-0.10%)
Oct 05, 2010 2.526 2.552 2.523 2.539 1,574,483 +0.02(+0.71%)
Oct 04, 2010 2.516 2.521 2.503 2.521 691,648 +0.00(+0.10%)
Oct 01, 2010 2.518 2.528 2.498 2.518 982,733 +0.01(+0.41%)
Sep 30, 2010 2.510 2.536 2.503 2.508 1,040,270 +0.01(+0.21%)
Sep 29, 2010 2.521 2.526 2.495 2.503 937,813 -0.02(-0.71%)
Sep 28, 2010 2.510 2.534 2.505 2.521 927,607 -0.00(-0.10%)
Sep 27, 2010 2.474 2.523 2.474 2.523 1,844,197 +0.05(+1.87%)
Sep 24, 2010 2.485 2.490 2.474 2.477 625,243 +0.01(+0.31%)
Sep 23, 2010 2.462 2.482 2.456 2.469 916,803 -0.00(-0.10%)
Sep 22, 2010 2.464 2.477 2.464 2.472 811,212 +0.00(+0.00%)
Sep 21, 2010 2.469 2.477 2.467 2.472 852,043 +0.00(+0.00%)
Sep 20, 2010 2.459 2.477 2.459 2.472 690,696 +0.01(+0.42%)
Sep 17, 2010 2.462 2.487 2.456 2.462 691,909 -0.01(-0.21%)
Sep 15, 2010 2.479 2.492 2.456 2.467 1,463,776 -0.02(-0.98%)
Sep 14, 2010 2.483 2.496 2.473 2.491 807,645 +0.01(+0.21%)
Sep 13, 2010 2.486 2.499 2.478 2.486 870,463 +0.01(+0.21%)
Sep 10, 2010 2.481 2.483 2.473 2.481 916,872 +0.01(+0.39%)
Sep 09, 2010 2.468 2.481 2.455 2.471 897,133 +0.02(+0.64%)
Sep 08, 2010 2.425 2.455 2.422 2.455 816,473 +0.03(+1.05%)
Sep 07, 2010 2.438 2.438 2.402 2.430 610,168 +0.01(+0.53%)
Sep 03, 2010 2.399 2.425 2.397 2.417 952,904 +0.02(+0.96%)
Sep 02, 2010 2.399 2.407 2.387 2.394 720,349 +0.00(+0.11%)
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.