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 -0.040 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 29, 2013 3.194 3.201 3.187 3.194 361,291 +0.01(+0.44%)
Nov 27, 2013 3.159 3.180 3.159 3.180 541,137 +0.01(+0.33%)
Nov 26, 2013 3.162 3.173 3.145 3.169 758,535 +0.02(+0.56%)
Nov 25, 2013 3.148 3.176 3.145 3.152 878,504 -0.01(-0.22%)
Nov 22, 2013 3.205 3.205 3.145 3.159 1,044,956 -0.03(-0.99%)
Nov 21, 2013 3.176 3.208 3.173 3.191 817,939 +0.03(+0.89%)
Nov 20, 2013 3.215 3.219 3.155 3.162 1,087,968 -0.05(-1.48%)
Nov 19, 2013 3.217 3.238 3.192 3.210 916,492 +0.01(+0.33%)
Nov 18, 2013 3.238 3.245 3.199 3.199 1,304,516 -0.03(-1.08%)
Nov 15, 2013 3.234 3.248 3.224 3.234 749,895 +0.01(+0.22%)
Nov 14, 2013 3.262 3.262 3.217 3.227 908,130 -0.03(-0.86%)
Nov 12, 2013 3.280 3.283 3.248 3.255 600,366 -0.02(-0.64%)
Nov 11, 2013 3.259 3.294 3.259 3.276 457,821 +0.01(+0.43%)
Nov 08, 2013 3.294 3.297 3.238 3.262 993,956 -0.04(-1.17%)
Nov 07, 2013 3.287 3.315 3.283 3.301 467,779 +0.02(+0.64%)
Nov 06, 2013 3.315 3.315 3.269 3.280 700,472 -0.01(-0.42%)
Nov 05, 2013 3.304 3.304 3.248 3.294 641,602 -0.01(-0.32%)
Nov 04, 2013 3.287 3.329 3.280 3.304 615,060 +0.03(+0.96%)
Nov 01, 2013 3.311 3.329 3.259 3.273 844,495 -0.03(-0.95%)
Oct 31, 2013 3.322 3.329 3.297 3.304 717,656 -0.00(-0.11%)
Oct 30, 2013 3.332 3.336 3.308 3.308 618,103 -0.02(-0.73%)
Oct 29, 2013 3.318 3.336 3.315 3.332 648,557 +0.03(+0.85%)
Oct 28, 2013 3.350 3.353 3.301 3.304 637,401 -0.03(-0.84%)
Oct 25, 2013 3.318 3.339 3.308 3.332 738,805 +0.03(+1.06%)
Oct 24, 2013 3.336 3.343 3.291 3.297 805,176 -0.03(-0.95%)
Oct 23, 2013 3.301 3.336 3.301 3.329 819,838 +0.01(+0.42%)
Oct 22, 2013 3.304 3.322 3.297 3.315 702,997 +0.03(+1.07%)
Oct 21, 2013 3.304 3.304 3.273 3.280 775,777 -0.01(-0.21%)
Oct 18, 2013 3.269 3.287 3.259 3.287 649,673 +0.02(+0.75%)
Oct 17, 2013 3.234 3.269 3.227 3.262 639,932 +0.05(+1.41%)
Oct 16, 2013 3.234 3.255 3.206 3.217 1,014,272 -0.02(-0.59%)
Oct 15, 2013 3.250 3.260 3.226 3.236 773,977 -0.01(-0.43%)
Oct 14, 2013 3.257 3.264 3.243 3.250 431,652 +0.00(+0.00%)
Oct 11, 2013 3.222 3.260 3.209 3.250 668,297 +0.04(+1.30%)
Oct 10, 2013 3.184 3.217 3.181 3.208 498,151 +0.03(+1.09%)
Oct 09, 2013 3.181 3.184 3.160 3.174 525,398 +0.00(+0.00%)
Oct 08, 2013 3.202 3.205 3.167 3.174 478,720 -0.02(-0.54%)
Oct 07, 2013 3.188 3.208 3.174 3.191 543,665 +0.00(+0.00%)
Oct 04, 2013 3.243 3.243 3.191 3.191 430,253 -0.04(-1.18%)
Oct 03, 2013 3.250 3.254 3.222 3.229 577,465 -0.02(-0.64%)
Oct 02, 2013 3.254 3.254 3.208 3.250 1,567,706 +0.00(+0.00%)
Oct 01, 2013 3.264 3.271 3.247 3.250 331,312 -0.01(-0.32%)
Sep 27, 2013 3.271 3.274 3.247 3.260 566,222 -0.01(-0.21%)
Sep 26, 2013 3.264 3.274 3.260 3.267 517,591 -0.01(-0.21%)
Sep 25, 2013 3.260 3.285 3.260 3.274 684,125 +0.02(+0.53%)
Sep 24, 2013 3.257 3.267 3.240 3.257 662,413 +0.01(+0.21%)
Sep 23, 2013 3.236 3.281 3.233 3.250 1,253,490 +0.00(+0.00%)
Sep 20, 2013 3.260 3.264 3.226 3.250 1,025,571 -0.02(-0.53%)
Sep 19, 2013 3.250 3.267 3.219 3.267 867,559 +0.01(+0.32%)
Sep 18, 2013 3.188 3.288 3.156 3.257 1,633,749 +0.06(+2.01%)
Sep 17, 2013 3.169 3.193 3.152 3.193 1,110,719 +0.02(+0.65%)
Sep 16, 2013 3.165 3.176 3.148 3.172 831,527 +0.02(+0.77%)
Sep 13, 2013 3.138 3.158 3.134 3.148 838,465 +0.02(+0.55%)
Sep 12, 2013 3.145 3.152 3.131 3.131 580,165 -0.01(-0.44%)
Sep 11, 2013 3.124 3.145 3.114 3.145 771,238 +0.03(+0.99%)
Sep 10, 2013 3.121 3.127 3.083 3.114 818,992 +0.01(+0.33%)
Sep 09, 2013 3.114 3.131 3.072 3.103 1,128,437 +0.00(+0.11%)
Sep 06, 2013 3.138 3.138 3.090 3.100 662,416 -0.01(-0.44%)
Sep 05, 2013 3.172 3.172 3.103 3.114 1,128,182 -0.07(-2.16%)
Sep 04, 2013 3.124 3.200 3.117 3.183 2,478,179 +0.06(+1.98%)
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.