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: 10:11 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, 2015 2.752 2.752 2.752 2.752 1,781,410 -0.01(-0.32%)
Dec 30, 2015 2.769 2.769 2.752 2.760 1,448,044 -0.02(-0.63%)
Dec 29, 2015 2.756 2.791 2.754 2.778 2,247,890 +0.03(+0.95%)
Dec 28, 2015 2.769 2.778 2.747 2.752 963,073 -0.01(-0.47%)
Dec 24, 2015 2.791 2.765 2.765 2.765 1,620,422 -0.01(-0.31%)
Dec 23, 2015 2.756 2.794 2.756 2.773 1,789,535 +0.02(+0.63%)
Dec 22, 2015 2.747 2.756 2.730 2.756 1,324,882 +0.02(+0.64%)
Dec 21, 2015 2.782 2.786 2.728 2.738 1,633,366 -0.04(-1.41%)
Dec 18, 2015 2.756 2.782 2.752 2.778 933,148 +0.00(+0.00%)
Dec 17, 2015 2.782 2.808 2.765 2.778 1,588,301 -0.00(-0.16%)
Dec 16, 2015 2.765 2.800 2.734 2.782 1,143,106 +0.04(+1.58%)
Dec 15, 2015 2.666 2.748 2.666 2.739 1,703,933 +0.09(+3.25%)
Dec 14, 2015 2.713 2.713 2.627 2.653 2,299,392 -0.06(-2.23%)
Dec 11, 2015 2.722 2.752 2.687 2.713 2,309,150 -0.04(-1.56%)
Dec 10, 2015 2.769 2.771 2.739 2.756 979,558 -0.03(-0.93%)
Dec 09, 2015 2.795 2.812 2.778 2.782 682,378 -0.01(-0.46%)
Dec 08, 2015 2.799 2.804 2.780 2.795 792,604 -0.01(-0.31%)
Dec 07, 2015 2.829 2.834 2.804 2.804 816,162 -0.05(-1.66%)
Dec 04, 2015 2.860 2.860 2.817 2.851 506,738 -0.01(-0.30%)
Dec 03, 2015 2.860 2.860 2.847 2.860 335,383 -0.01(-0.30%)
Dec 02, 2015 2.838 2.868 2.829 2.868 612,363 +0.02(+0.76%)
Dec 01, 2015 2.860 2.868 2.840 2.847 1,351,963 -0.01(-0.45%)
Nov 30, 2015 2.864 2.881 2.855 2.860 564,642 -0.00(-0.15%)
Nov 27, 2015 2.873 2.890 2.860 2.864 443,057 +0.01(+0.30%)
Nov 25, 2015 2.864 2.855 2.855 2.855 487,803 -0.01(-0.30%)
Nov 24, 2015 2.847 2.873 2.847 2.864 600,086 -0.00(-0.15%)
Nov 23, 2015 2.886 2.894 2.842 2.868 710,429 -0.01(-0.45%)
Nov 20, 2015 2.890 2.894 2.855 2.881 667,730 +0.00(+0.00%)
Nov 19, 2015 2.911 2.911 2.881 2.881 512,312 -0.03(-0.89%)
Nov 18, 2015 2.894 2.916 2.877 2.907 526,580 +0.01(+0.43%)
Nov 17, 2015 2.878 2.903 2.874 2.895 685,541 +0.01(+0.44%)
Nov 16, 2015 2.878 2.895 2.865 2.882 544,893 +0.00(+0.00%)
Nov 13, 2015 2.869 2.886 2.860 2.882 424,171 +0.01(+0.30%)
Nov 12, 2015 2.903 2.916 2.873 2.873 740,746 -0.04(-1.46%)
Nov 11, 2015 2.937 2.937 2.910 2.916 454,087 -0.01(-0.44%)
Nov 10, 2015 2.933 2.933 2.912 2.929 649,151 +0.00(+0.15%)
Nov 09, 2015 2.980 2.984 2.924 2.924 624,065 -0.06(-2.00%)
Nov 06, 2015 3.006 3.006 2.959 2.984 800,468 -0.03(-1.13%)
Nov 05, 2015 3.001 3.018 3.001 3.018 389,772 +0.02(+0.57%)
Nov 04, 2015 3.023 3.024 3.001 3.001 329,835 -0.02(-0.71%)
Nov 03, 2015 3.014 3.025 2.997 3.023 607,540 +0.01(+0.28%)
Nov 02, 2015 2.989 3.014 2.984 3.014 658,644 +0.03(+0.86%)
Oct 30, 2015 2.967 2.989 2.942 2.989 996,363 +0.03(+1.16%)
Oct 29, 2015 2.946 2.963 2.937 2.954 300,458 -0.00(-0.14%)
Oct 28, 2015 2.946 2.959 2.935 2.959 506,835 +0.01(+0.43%)
Oct 27, 2015 2.912 2.954 2.912 2.946 604,893 +0.03(+1.17%)
Oct 26, 2015 2.937 2.937 2.912 2.912 572,991 -0.02(-0.58%)
Oct 23, 2015 2.924 2.942 2.912 2.929 667,224 +0.02(+0.59%)
Oct 22, 2015 2.920 2.929 2.903 2.912 671,663 +0.00(+0.00%)
Oct 21, 2015 2.924 2.924 2.895 2.912 518,249 -0.00(-0.16%)
Oct 20, 2015 2.895 2.916 2.895 2.916 386,703 +0.02(+0.58%)
Oct 19, 2015 2.895 2.912 2.888 2.899 550,688 +0.00(+0.00%)
Oct 16, 2015 2.857 2.899 2.857 2.899 379,009 +0.04(+1.33%)
Oct 15, 2015 2.899 2.899 2.857 2.861 544,991 -0.03(-0.88%)
Oct 14, 2015 2.870 2.891 2.853 2.887 560,921 +0.01(+0.29%)
Oct 13, 2015 2.933 2.938 2.874 2.878 983,757 -0.05(-1.73%)
Oct 12, 2015 2.938 2.942 2.916 2.929 493,768 -0.00(-0.14%)
Oct 09, 2015 2.925 2.948 2.908 2.933 1,207,482 +0.03(+1.02%)
Oct 08, 2015 2.853 2.912 2.836 2.904 1,460,294 +0.05(+1.93%)
Oct 07, 2015 2.790 2.853 2.790 2.849 1,040,006 +0.07(+2.43%)
Oct 06, 2015 2.760 2.785 2.752 2.781 791,204 +0.01(+0.46%)
Oct 05, 2015 2.747 2.768 2.739 2.768 1,000,868 +0.04(+1.55%)
Oct 02, 2015 2.692 2.735 2.684 2.726 804,231 -0.01(-0.31%)
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.