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 30, 2005 2.411 2.416 2.397 2.401 1,996,835 -0.01(-0.50%)
Dec 29, 2005 2.423 2.428 2.401 2.414 1,886,708 -0.01(-0.40%)
Dec 28, 2005 2.389 2.426 2.389 2.423 2,141,871 +0.04(+1.82%)
Dec 27, 2005 2.377 2.394 2.346 2.380 5,489,324 +0.08(+3.45%)
Dec 23, 2005 2.281 2.300 2.274 2.300 1,552,586 +0.01(+0.53%)
Dec 22, 2005 2.291 2.305 2.286 2.288 1,203,503 -0.02(-1.04%)
Dec 21, 2005 2.315 2.322 2.300 2.312 1,079,247 -0.00(-0.21%)
Dec 20, 2005 2.310 2.334 2.310 2.317 2,403,267 -0.02(-0.72%)
Dec 19, 2005 2.337 2.344 2.327 2.334 1,155,712 -0.00(-0.10%)
Dec 16, 2005 2.322 2.345 2.322 2.337 904,290 +0.01(+0.31%)
Dec 15, 2005 2.329 2.346 2.324 2.329 1,034,365 -0.01(-0.31%)
Dec 14, 2005 2.332 2.346 2.315 2.337 2,014,289 +0.00(+0.21%)
Dec 13, 2005 2.312 2.332 2.305 2.332 1,235,087 +0.01(+0.52%)
Dec 12, 2005 2.303 2.320 2.300 2.320 1,116,648 +0.01(+0.52%)
Dec 09, 2005 2.300 2.312 2.300 2.308 1,333,163 +0.00(+0.10%)
Dec 08, 2005 2.300 2.312 2.296 2.305 2,051,276 -0.01(-0.31%)
Dec 07, 2005 2.312 2.320 2.308 2.312 915,926 -0.00(-0.02%)
Dec 06, 2005 2.310 2.320 2.310 2.313 2,386,644 +0.00(+0.12%)
Dec 05, 2005 2.310 2.322 2.310 2.310 1,098,779 -0.01(-0.31%)
Dec 02, 2005 2.317 2.327 2.315 2.317 1,071,766 -0.00(-0.10%)
Dec 01, 2005 2.327 2.329 2.315 2.320 1,265,840 +0.00(+0.21%)
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%)
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.