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 )

4.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2004 2.933 2.941 2.919 2.931 260,980 +0.00(+0.16%)
Dec 30, 2004 2.926 2.931 2.916 2.926 283,837 +0.00(+0.00%)
Dec 29, 2004 2.941 2.945 2.916 2.926 482,897 -0.01(-0.33%)
Dec 28, 2004 2.916 2.936 2.916 2.936 433,859 +0.01(+0.33%)
Dec 27, 2004 2.919 2.945 2.912 2.926 649,127 +0.01(+0.25%)
Dec 23, 2004 2.931 2.936 2.914 2.919 374,432 +0.00(+0.17%)
Dec 22, 2004 2.926 2.931 2.914 2.914 555,207 -0.01(-0.41%)
Dec 21, 2004 2.924 2.938 2.916 2.926 611,725 -0.00(-0.16%)
Dec 20, 2004 2.916 2.931 2.904 2.931 526,117 +0.02(+0.58%)
Dec 17, 2004 2.895 2.914 2.892 2.914 448,820 +0.01(+0.50%)
Dec 16, 2004 2.892 2.902 2.890 2.900 433,444 +0.00(+0.08%)
Dec 15, 2004 2.897 2.916 2.890 2.897 479,573 -0.01(-0.41%)
Dec 14, 2004 2.907 2.912 2.900 2.909 475,001 +0.00(+0.17%)
Dec 13, 2004 2.897 2.904 2.892 2.904 1,262,515 +0.01(+0.25%)
Dec 10, 2004 2.895 2.897 2.885 2.897 555,207 +0.00(+0.08%)
Dec 09, 2004 2.904 2.907 2.888 2.895 475,001 -0.01(-0.41%)
Dec 08, 2004 2.895 2.907 2.888 2.907 606,738 +0.02(+0.67%)
Dec 07, 2004 2.895 2.902 2.888 2.888 578,895 -0.01(-0.25%)
Dec 06, 2004 2.892 2.900 2.888 2.895 359,056 +0.00(+0.08%)
Dec 03, 2004 2.866 2.902 2.866 2.892 448,404 -0.01(-0.33%)
Dec 02, 2004 2.890 2.902 2.878 2.902 454,222 +0.01(+0.42%)
Dec 01, 2004 2.888 2.907 2.883 2.890 887,667 +0.00(+0.08%)
Nov 30, 2004 2.941 2.941 2.880 2.888 1,349,370 -0.05(-1.80%)
Nov 29, 2004 2.936 2.948 2.931 2.941 561,441 +0.01(+0.25%)
Nov 26, 2004 2.955 2.955 2.916 2.933 246,851 +0.01(+0.25%)
Nov 24, 2004 2.916 2.933 2.914 2.926 485,806 -0.00(-0.08%)
Nov 23, 2004 2.926 2.936 2.914 2.928 452,145 +0.00(+0.16%)
Nov 22, 2004 2.900 2.924 2.890 2.924 842,785 +0.02(+0.75%)
Nov 19, 2004 2.931 2.931 2.888 2.902 584,297 -0.02(-0.74%)
Nov 18, 2004 2.904 2.928 2.904 2.924 590,115 +0.01(+0.25%)
Nov 17, 2004 2.914 2.916 2.904 2.916 654,114 +0.00(+0.08%)
Nov 16, 2004 2.902 2.916 2.900 2.914 444,664 +0.01(+0.41%)
Nov 15, 2004 2.928 2.928 2.900 2.902 445,080 -0.02(-0.58%)
Nov 12, 2004 2.933 2.933 2.890 2.919 497,027 -0.02(-0.57%)
Nov 11, 2004 2.900 2.936 2.899 2.936 484,144 +0.01(+0.41%)
Nov 10, 2004 2.909 2.931 2.892 2.924 621,283 +0.01(+0.41%)
Nov 09, 2004 2.883 2.919 2.839 2.912 858,992 +0.02(+0.58%)
Nov 08, 2004 2.916 2.919 2.885 2.895 1,018,573 -0.03(-0.99%)
Nov 05, 2004 2.950 2.950 2.921 2.924 740,138 -0.03(-1.06%)
Nov 04, 2004 2.941 2.955 2.941 2.955 422,639 +0.01(+0.24%)
Nov 03, 2004 2.928 2.953 2.928 2.948 278,019 +0.02(+0.66%)
Nov 02, 2004 2.933 2.955 2.919 2.928 672,399 +0.00(+0.08%)
Nov 01, 2004 2.926 2.933 2.914 2.926 543,155 +0.01(+0.41%)
Oct 29, 2004 2.931 2.933 2.912 2.914 433,028 -0.01(-0.25%)
Oct 28, 2004 2.916 2.943 2.907 2.921 751,774 +0.00(+0.17%)
Oct 27, 2004 2.907 2.921 2.907 2.916 338,693 +0.00(+0.17%)
Oct 26, 2004 2.916 2.921 2.909 2.912 428,872 -0.00(-0.16%)
Oct 25, 2004 2.909 2.919 2.902 2.916 710,216 +0.01(+0.25%)
Oct 22, 2004 2.900 2.916 2.895 2.909 305,031 -0.01(-0.25%)
Oct 21, 2004 2.921 2.921 2.904 2.916 391,055 +0.00(+0.17%)
Oct 20, 2004 2.909 2.919 2.902 2.912 725,177 +0.00(+0.08%)
Oct 19, 2004 2.916 2.916 2.897 2.909 595,518 -0.01(-0.25%)
Oct 18, 2004 2.902 2.924 2.902 2.916 434,690 +0.01(+0.50%)
Oct 15, 2004 2.902 2.916 2.892 2.902 501,182 +0.00(+0.00%)
Oct 14, 2004 2.902 2.907 2.895 2.902 447,573 +0.00(+0.00%)
Oct 13, 2004 2.900 2.907 2.895 2.902 376,510 +0.00(+0.08%)
Oct 12, 2004 2.895 2.909 2.883 2.900 515,728 +0.01(+0.25%)
Oct 11, 2004 2.888 2.900 2.878 2.892 485,806 +0.00(+0.08%)
Oct 08, 2004 2.880 2.900 2.873 2.890 809,539 -0.02(-0.83%)
Oct 07, 2004 2.921 2.921 2.907 2.914 427,210 -0.00(-0.08%)
Oct 06, 2004 2.902 2.924 2.892 2.916 515,728 +0.02(+0.58%)
Oct 05, 2004 2.904 2.904 2.888 2.900 503,676 +0.01(+0.25%)
Oct 04, 2004 2.900 2.900 2.883 2.892 465,443 -0.00(-0.08%)
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.