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 )

4.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2012 3.068 3.119 3.119 3.119 1,003,658 +0.03(+0.94%)
Dec 28, 2012 3.084 3.106 3.071 3.090 882,045 +0.01(+0.21%)
Dec 27, 2012 3.068 3.106 3.068 3.084 998,530 -0.02(-0.62%)
Dec 26, 2012 3.119 3.119 3.093 3.103 531,580 -0.00(-0.10%)
Dec 24, 2012 3.103 3.119 3.089 3.106 617,131 +0.00(+0.00%)
Dec 21, 2012 3.132 3.145 3.097 3.106 1,017,120 -0.01(-0.31%)
Dec 20, 2012 3.148 3.148 3.106 3.116 598,175 -0.03(-1.03%)
Dec 19, 2012 3.142 3.148 3.129 3.148 436,346 +0.01(+0.41%)
Dec 18, 2012 3.129 3.161 3.116 3.135 841,107 +0.01(+0.41%)
Dec 17, 2012 3.164 3.171 3.106 3.123 1,306,834 -0.04(-1.33%)
Dec 14, 2012 3.155 3.164 3.137 3.164 451,781 +0.01(+0.41%)
Dec 13, 2012 3.200 3.200 3.142 3.152 808,265 -0.05(-1.51%)
Dec 12, 2012 3.200 3.203 3.181 3.200 612,913 +0.01(+0.41%)
Dec 11, 2012 3.184 3.197 3.168 3.187 940,934 +0.01(+0.40%)
Dec 10, 2012 3.158 3.174 3.117 3.174 1,009,187 +0.02(+0.51%)
Dec 07, 2012 3.190 3.190 3.155 3.158 417,108 -0.03(-1.00%)
Dec 06, 2012 3.165 3.194 3.165 3.190 542,564 +0.03(+0.81%)
Dec 05, 2012 3.194 3.194 3.165 3.165 836,955 -0.04(-1.10%)
Dec 04, 2012 3.194 3.200 3.181 3.200 403,465 +0.02(+0.50%)
Nov 30, 2012 3.194 3.210 3.174 3.184 595,793 -0.01(-0.20%)
Nov 29, 2012 3.187 3.190 3.161 3.190 518,403 +0.02(+0.50%)
Nov 28, 2012 3.178 3.187 3.155 3.174 548,964 -0.01(-0.30%)
Nov 27, 2012 3.165 3.184 3.155 3.184 840,145 +0.02(+0.61%)
Nov 26, 2012 3.158 3.165 3.136 3.165 739,141 +0.02(+0.51%)
Nov 23, 2012 3.129 3.161 3.120 3.149 248,863 +0.03(+0.82%)
Nov 21, 2012 3.145 3.145 3.107 3.123 448,577 +0.00(+0.00%)
Nov 20, 2012 3.110 3.149 3.107 3.123 1,309,047 +0.03(+0.96%)
Nov 19, 2012 3.116 3.135 3.081 3.093 1,353,979 +0.02(+0.62%)
Nov 16, 2012 2.931 3.078 2.929 3.074 2,463,919 +0.14(+4.88%)
Nov 15, 2012 2.874 2.935 2.811 2.931 3,429,450 +0.06(+1.99%)
Nov 14, 2012 3.008 3.008 2.862 2.874 5,559,284 -0.14(-4.54%)
Nov 13, 2012 3.166 3.166 2.976 3.011 5,762,314 -0.17(-5.29%)
Nov 12, 2012 3.170 3.189 3.170 3.179 649,167 +0.01(+0.30%)
Nov 09, 2012 3.186 3.186 3.163 3.170 1,020,675 -0.01(-0.40%)
Nov 08, 2012 3.220 3.230 3.182 3.182 848,742 -0.03(-0.79%)
Nov 07, 2012 3.211 3.224 3.179 3.208 828,896 -0.02(-0.59%)
Nov 06, 2012 3.217 3.236 3.208 3.227 407,617 +0.02(+0.59%)
Nov 05, 2012 3.227 3.249 3.208 3.208 648,811 -0.02(-0.69%)
Nov 02, 2012 3.233 3.246 3.217 3.230 741,100 +0.00(+0.10%)
Nov 01, 2012 3.233 3.252 3.214 3.227 594,780 +0.00(+0.00%)
Oct 31, 2012 3.300 3.300 3.198 3.227 1,719,862 -0.07(-2.02%)
Oct 26, 2012 3.274 3.293 3.293 3.293 663,414 +0.03(+1.07%)
Oct 25, 2012 3.262 3.265 3.253 3.259 354,522 +0.00(+0.00%)
Oct 24, 2012 3.249 3.274 3.249 3.259 448,968 +0.00(+0.00%)
Oct 23, 2012 3.281 3.281 3.227 3.259 799,771 -0.02(-0.48%)
Oct 19, 2012 3.284 3.303 3.271 3.274 533,174 -0.03(-0.96%)
Oct 18, 2012 3.313 3.316 3.297 3.306 614,491 -0.01(-0.38%)
Oct 17, 2012 3.335 3.344 3.319 3.319 531,383 +0.00(+0.02%)
Oct 16, 2012 3.302 3.328 3.296 3.318 848,808 +0.01(+0.38%)
Oct 15, 2012 3.299 3.315 3.280 3.306 671,607 +0.02(+0.58%)
Oct 12, 2012 3.287 3.302 3.271 3.287 903,116 +0.03(+0.77%)
Oct 11, 2012 3.186 3.293 3.186 3.261 1,720,133 +0.07(+2.07%)
Oct 10, 2012 3.328 3.328 3.142 3.195 4,066,367 -0.14(-4.34%)
Oct 09, 2012 3.334 3.340 3.321 3.340 687,859 +0.01(+0.19%)
Oct 08, 2012 3.328 3.359 3.328 3.334 593,194 -0.03(-0.94%)
Oct 05, 2012 3.334 3.365 3.312 3.365 675,736 +0.03(+0.95%)
Oct 04, 2012 3.353 3.359 3.334 3.334 549,076 -0.02(-0.66%)
Oct 03, 2012 3.353 3.365 3.346 3.356 471,322 +0.00(+0.00%)
Oct 02, 2012 3.350 3.369 3.346 3.356 384,144 -0.00(-0.09%)
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.