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 )

4.461 +0.001 (+0.03%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 14, 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, 2014 3.173 3.240 3.240 3.240 3,432,287 +0.05(+1.71%)
Dec 30, 2014 3.142 3.185 3.142 3.185 1,679,397 +0.01(+0.37%)
Dec 29, 2014 3.142 3.185 3.134 3.173 1,613,234 +0.02(+0.62%)
Dec 26, 2014 3.127 3.162 3.119 3.154 1,326,518 +0.04(+1.13%)
Dec 24, 2014 3.115 3.119 3.119 3.119 567,901 +0.00(+0.13%)
Dec 23, 2014 3.111 3.131 3.092 3.115 1,067,307 +0.01(+0.38%)
Dec 22, 2014 3.119 3.123 3.093 3.103 859,354 -0.02(-0.50%)
Dec 19, 2014 3.095 3.119 3.080 3.119 1,290,851 +0.03(+0.88%)
Dec 18, 2014 3.103 3.134 3.088 3.092 1,884,605 +0.02(+0.76%)
Dec 17, 2014 2.982 3.076 2.982 3.068 1,982,672 +0.08(+2.73%)
Dec 16, 2014 2.971 3.006 2.933 2.987 1,294,811 -0.01(-0.26%)
Dec 15, 2014 3.021 3.029 2.983 2.994 1,089,219 -0.02(-0.64%)
Dec 12, 2014 3.037 3.041 3.014 3.014 1,032,489 -0.05(-1.51%)
Dec 11, 2014 3.021 3.087 3.018 3.060 1,270,948 +0.03(+1.15%)
Dec 10, 2014 3.072 3.072 3.010 3.025 2,361,638 -0.05(-1.51%)
Dec 09, 2014 3.010 3.072 3.006 3.072 2,188,856 -0.03(-0.87%)
Dec 08, 2014 3.149 3.157 3.099 3.099 1,236,792 -0.07(-2.08%)
Dec 05, 2014 3.172 3.176 3.149 3.164 1,510,430 -0.02(-0.49%)
Dec 04, 2014 3.180 3.191 3.168 3.180 1,219,400 -0.01(-0.36%)
Dec 03, 2014 3.211 3.226 3.184 3.191 1,909,638 -0.03(-0.96%)
Dec 02, 2014 3.219 3.265 3.215 3.222 1,467,226 -0.01(-0.36%)
Dec 01, 2014 3.269 3.280 3.215 3.234 1,719,994 -0.05(-1.41%)
Nov 28, 2014 3.307 3.311 3.280 3.280 504,709 -0.03(-0.82%)
Nov 26, 2014 3.296 3.307 3.307 3.307 540,664 +0.01(+0.35%)
Nov 25, 2014 3.288 3.304 3.288 3.296 583,448 +0.01(+0.23%)
Nov 24, 2014 3.315 3.323 3.288 3.288 599,042 -0.02(-0.58%)
Nov 21, 2014 3.304 3.331 3.304 3.307 444,537 +0.01(+0.35%)
Nov 20, 2014 3.307 3.307 3.288 3.296 698,370 -0.01(-0.35%)
Nov 19, 2014 3.319 3.327 3.304 3.307 621,947 -0.00(-0.13%)
Nov 18, 2014 3.304 3.319 3.296 3.312 750,818 +0.01(+0.35%)
Nov 17, 2014 3.327 3.331 3.289 3.300 769,582 -0.03(-0.92%)
Nov 14, 2014 3.331 3.342 3.327 3.331 453,725 +0.00(+0.00%)
Nov 13, 2014 3.350 3.350 3.331 3.331 372,163 -0.02(-0.57%)
Nov 12, 2014 3.319 3.350 3.319 3.350 501,389 +0.02(+0.58%)
Nov 11, 2014 3.312 3.331 3.304 3.331 732,331 +0.02(+0.58%)
Nov 10, 2014 3.312 3.342 3.308 3.312 886,621 -0.02(-0.58%)
Nov 07, 2014 3.338 3.342 3.327 3.331 640,826 -0.02(-0.46%)
Nov 06, 2014 3.350 3.354 3.342 3.346 445,551 -0.01(-0.34%)
Nov 05, 2014 3.369 3.376 3.350 3.358 377,866 -0.01(-0.34%)
Nov 04, 2014 3.377 3.381 3.365 3.369 370,444 -0.02(-0.57%)
Nov 03, 2014 3.384 3.388 3.369 3.388 520,458 +0.01(+0.23%)
Oct 31, 2014 3.407 3.407 3.366 3.381 702,523 +0.00(+0.11%)
Oct 30, 2014 3.400 3.407 3.377 3.377 378,271 -0.02(-0.68%)
Oct 29, 2014 3.415 3.415 3.392 3.400 305,605 -0.02(-0.56%)
Oct 28, 2014 3.407 3.423 3.400 3.419 402,167 +0.02(+0.68%)
Oct 27, 2014 3.407 3.415 3.384 3.396 514,911 -0.02(-0.56%)
Oct 24, 2014 3.415 3.426 3.407 3.415 380,504 -0.01(-0.22%)
Oct 23, 2014 3.457 3.457 3.411 3.423 792,006 -0.00(-0.11%)
Oct 22, 2014 3.442 3.442 3.407 3.427 474,378 -0.01(-0.23%)
Oct 21, 2014 3.423 3.435 3.412 3.435 482,997 +0.01(+0.33%)
Oct 20, 2014 3.454 3.465 3.393 3.423 1,187,061 +0.02(+0.45%)
Oct 17, 2014 3.374 3.412 3.366 3.408 719,856 +0.05(+1.59%)
Oct 16, 2014 3.309 3.385 3.309 3.355 744,693 +0.02(+0.57%)
Oct 15, 2014 3.355 3.355 3.271 3.336 1,179,549 -0.03(-0.79%)
Oct 14, 2014 3.381 3.381 3.341 3.362 885,408 -0.02(-0.45%)
Oct 13, 2014 3.381 3.385 3.374 3.378 563,578 +0.00(+0.00%)
Oct 10, 2014 3.397 3.404 3.378 3.378 624,833 -0.02(-0.45%)
Oct 09, 2014 3.423 3.427 3.385 3.393 706,453 -0.03(-0.78%)
Oct 08, 2014 3.419 3.423 3.404 3.419 488,513 +0.00(+0.11%)
Oct 07, 2014 3.408 3.427 3.400 3.416 392,307 +0.00(+0.00%)
Oct 06, 2014 3.404 3.427 3.400 3.416 426,895 +0.02(+0.45%)
Oct 03, 2014 3.389 3.408 3.385 3.400 306,628 +0.02(+0.45%)
Oct 02, 2014 3.385 3.397 3.374 3.385 735,204 -0.01(-0.34%)
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.