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, 2011 2.849 2.849 2.820 2.823 828,776 -0.02(-0.72%)
Dec 29, 2011 2.852 2.852 2.831 2.843 637,179 +0.01(+0.41%)
Dec 28, 2011 2.852 2.855 2.831 2.831 560,965 -0.01(-0.51%)
Dec 27, 2011 2.834 2.855 2.808 2.846 1,087,462 +0.02(+0.62%)
Dec 23, 2011 2.817 2.828 2.801 2.828 743,900 +0.07(+2.55%)
Dec 21, 2011 2.755 2.764 2.752 2.758 832,991 -0.01(-0.32%)
Dec 20, 2011 2.779 2.779 2.755 2.767 1,023,153 +0.01(+0.53%)
Dec 19, 2011 2.770 2.782 2.752 2.752 1,116,653 -0.02(-0.84%)
Dec 16, 2011 2.746 2.790 2.746 2.776 988,514 +0.00(+0.00%)
Dec 15, 2011 2.796 2.811 2.776 2.776 565,937 -0.01(-0.42%)
Dec 14, 2011 2.828 2.828 2.782 2.787 1,139,721 -0.03(-0.91%)
Dec 13, 2011 2.804 2.816 2.801 2.813 624,652 +0.02(+0.62%)
Dec 12, 2011 2.828 2.828 2.787 2.796 1,073,758 -0.03(-1.03%)
Dec 09, 2011 2.796 2.830 2.793 2.825 689,592 +0.03(+0.93%)
Dec 08, 2011 2.787 2.804 2.784 2.798 640,246 -0.01(-0.21%)
Dec 07, 2011 2.778 2.804 2.769 2.804 536,319 +0.03(+0.94%)
Dec 06, 2011 2.775 2.787 2.764 2.778 797,935 +0.01(+0.21%)
Dec 05, 2011 2.807 2.807 2.764 2.772 1,106,544 -0.01(-0.52%)
Dec 02, 2011 2.801 2.813 2.775 2.787 779,823 -0.00(-0.10%)
Dec 01, 2011 2.798 2.828 2.787 2.790 793,133 -0.03(-0.93%)
Nov 30, 2011 2.810 2.833 2.790 2.816 808,101 +0.06(+2.11%)
Nov 29, 2011 2.769 2.781 2.755 2.758 624,951 -0.00(-0.11%)
Nov 28, 2011 2.842 2.842 2.761 2.761 946,382 -0.02(-0.73%)
Nov 25, 2011 2.781 2.796 2.761 2.781 537,214 +0.02(+0.63%)
Nov 23, 2011 2.761 2.787 2.752 2.764 568,554 -0.03(-0.94%)
Nov 22, 2011 2.778 2.801 2.769 2.790 594,469 +0.01(+0.42%)
Nov 21, 2011 2.784 2.796 2.746 2.778 932,686 -0.03(-1.03%)
Nov 18, 2011 2.772 2.807 2.772 2.807 782,575 +0.03(+1.16%)
Nov 17, 2011 2.801 2.813 2.752 2.775 1,154,357 -0.02(-0.84%)
Nov 16, 2011 2.825 2.830 2.793 2.798 886,644 -0.02(-0.70%)
Nov 15, 2011 2.815 2.827 2.809 2.818 756,682 +0.01(+0.20%)
Nov 14, 2011 2.809 2.830 2.807 2.812 922,030 -0.01(-0.20%)
Nov 11, 2011 2.827 2.847 2.807 2.818 979,744 +0.01(+0.31%)
Nov 10, 2011 2.809 2.838 2.807 2.809 611,951 +0.01(+0.41%)
Nov 09, 2011 2.844 2.858 2.798 2.798 1,334,734 -0.07(-2.31%)
Nov 08, 2011 2.850 2.873 2.845 2.864 703,036 +0.01(+0.40%)
Nov 07, 2011 2.844 2.853 2.827 2.853 699,079 +0.03(+0.92%)
Nov 04, 2011 2.838 2.844 2.827 2.827 741,330 -0.02(-0.71%)
Nov 03, 2011 2.847 2.859 2.827 2.847 1,217,654 -0.01(-0.20%)
Nov 02, 2011 2.818 2.853 2.818 2.853 1,009,148 +0.04(+1.43%)
Nov 01, 2011 2.832 2.844 2.769 2.812 1,342,033 -0.05(-1.61%)
Oct 31, 2011 2.856 2.864 2.830 2.858 677,864 -0.01(-0.20%)
Oct 28, 2011 2.856 2.873 2.850 2.864 771,776 +0.00(+0.10%)
Oct 27, 2011 2.867 2.893 2.850 2.861 1,342,044 +0.02(+0.61%)
Oct 26, 2011 2.818 2.864 2.818 2.844 1,125,812 +0.03(+0.92%)
Oct 25, 2011 2.824 2.832 2.801 2.818 763,282 -0.03(-1.11%)
Oct 24, 2011 2.821 2.850 2.804 2.850 1,098,947 +0.03(+1.02%)
Oct 21, 2011 2.786 2.824 2.784 2.821 1,160,757 +0.04(+1.45%)
Oct 20, 2011 2.737 2.789 2.737 2.781 848,083 +0.03(+1.05%)
Oct 19, 2011 2.795 2.798 2.749 2.752 1,265,008 -0.05(-1.72%)
Oct 18, 2011 2.772 2.812 2.769 2.800 685,655 +0.02(+0.62%)
Oct 17, 2011 2.766 2.790 2.760 2.783 507,697 -0.01(-0.20%)
Oct 14, 2011 2.740 2.811 2.737 2.789 970,049 +0.04(+1.56%)
Oct 13, 2011 2.723 2.746 2.697 2.746 819,793 +0.01(+0.42%)
Oct 12, 2011 2.706 2.740 2.703 2.734 867,166 +0.03(+1.06%)
Oct 11, 2011 2.692 2.712 2.677 2.706 740,677 -0.00(-0.11%)
Oct 10, 2011 2.640 2.712 2.626 2.709 975,413 +0.10(+3.72%)
Oct 07, 2011 2.669 2.669 2.592 2.612 824,729 -0.03(-1.08%)
Oct 06, 2011 2.649 2.654 2.632 2.640 843,966 +0.04(+1.43%)
Oct 05, 2011 2.586 2.615 2.563 2.603 1,140,328 +0.06(+2.36%)
Oct 04, 2011 2.623 2.623 2.503 2.543 2,638,749 -0.08(-3.13%)
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.