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 -0.020 (-0.45%)
Official Closing 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 29, 2017 3.701 3.701 3.701 0 +0.00(+0.00%)
Dec 28, 2017 3.690 3.706 3.690 3.701 601,868 +0.01(+0.14%)
Dec 27, 2017 3.685 3.701 3.681 3.695 575,012 +0.01(+0.29%)
Dec 26, 2017 3.674 3.701 3.669 3.685 879,027 +0.02(+0.58%)
Dec 22, 2017 3.664 3.674 3.653 3.664 1,601,027 -0.01(-0.14%)
Dec 21, 2017 3.674 3.685 3.664 3.669 835,437 -0.01(-0.35%)
Dec 20, 2017 3.676 3.684 3.671 3.682 798,887 +0.01(+0.14%)
Dec 19, 2017 3.666 3.682 3.660 3.676 802,311 +0.01(+0.29%)
Dec 18, 2017 3.671 3.682 3.666 3.666 792,168 -0.01(-0.14%)
Dec 15, 2017 3.666 3.671 3.661 3.671 284,603 +0.01(+0.14%)
Dec 14, 2017 3.671 3.676 3.660 3.666 535,956 -0.02(-0.43%)
Dec 13, 2017 3.671 3.682 3.658 3.682 819,820 +0.01(+0.29%)
Dec 12, 2017 3.650 3.671 3.650 3.671 749,076 +0.01(+0.14%)
Dec 11, 2017 3.655 3.666 3.655 3.666 629,188 +0.01(+0.14%)
Dec 08, 2017 3.660 3.663 3.644 3.660 1,241,339 +0.01(+0.14%)
Dec 07, 2017 3.655 3.666 3.650 3.655 1,131,221 -0.01(-0.29%)
Dec 06, 2017 3.660 3.676 3.655 3.666 448,303 +0.01(+0.29%)
Dec 05, 2017 3.650 3.660 3.645 3.655 512,799 +0.01(+0.14%)
Dec 04, 2017 3.660 3.660 3.645 3.650 687,661 -0.01(-0.14%)
Dec 01, 2017 3.639 3.660 3.634 3.655 952,380 +0.02(+0.43%)
Nov 30, 2017 3.655 3.660 3.634 3.639 684,371 -0.01(-0.29%)
Nov 29, 2017 3.666 3.676 3.639 3.650 606,595 -0.02(-0.43%)
Nov 28, 2017 3.655 3.671 3.650 3.666 553,150 +0.01(+0.29%)
Nov 27, 2017 3.666 3.682 3.645 3.655 509,906 -0.03(-0.72%)
Nov 24, 2017 3.645 3.677 3.645 3.682 344,941 +0.04(+1.01%)
Nov 22, 2017 3.650 3.666 3.634 3.645 412,110 -0.01(-0.16%)
Nov 21, 2017 3.640 3.659 3.640 3.650 468,977 +0.02(+0.43%)
Nov 20, 2017 3.650 3.656 3.630 3.635 445,847 -0.02(-0.57%)
Nov 17, 2017 3.630 3.656 3.630 3.656 409,111 +0.03(+0.87%)
Nov 16, 2017 3.619 3.650 3.614 3.624 1,131,239 +0.03(+0.87%)
Nov 15, 2017 3.593 3.614 3.404 3.593 1,141,208 -0.03(-0.72%)
Nov 14, 2017 3.630 3.630 3.593 3.619 862,068 -0.02(-0.43%)
Nov 13, 2017 3.650 3.653 3.619 3.635 602,435 -0.02(-0.43%)
Nov 10, 2017 3.687 3.687 3.640 3.650 1,071,175 -0.03(-0.85%)
Nov 09, 2017 3.698 3.703 3.666 3.682 442,034 -0.03(-0.71%)
Nov 08, 2017 3.719 3.724 3.698 3.708 488,351 -0.02(-0.42%)
Nov 07, 2017 3.719 3.729 3.719 3.724 302,534 +0.00(+0.00%)
Nov 06, 2017 3.719 3.724 3.708 3.724 353,761 +0.01(+0.28%)
Nov 03, 2017 3.729 3.729 3.708 3.713 329,057 -0.01(-0.28%)
Nov 02, 2017 3.729 3.739 3.713 3.724 536,583 -0.01(-0.28%)
Nov 01, 2017 3.750 3.755 3.724 3.734 475,256 +0.00(+0.00%)
Oct 31, 2017 3.734 3.750 3.729 3.734 314,195 +0.00(+0.00%)
Oct 30, 2017 3.729 3.739 3.724 3.734 243,463 -0.01(-0.14%)
Oct 27, 2017 3.729 3.739 3.724 3.739 251,574 +0.02(+0.56%)
Oct 26, 2017 3.729 3.739 3.713 3.719 507,076 -0.01(-0.14%)
Oct 25, 2017 3.771 3.771 3.719 3.724 591,633 -0.05(-1.25%)
Oct 24, 2017 3.781 3.787 3.755 3.771 400,160 +0.01(+0.14%)
Oct 23, 2017 3.792 3.802 3.766 3.766 288,337 -0.03(-0.69%)
Oct 20, 2017 3.781 3.792 3.767 3.792 312,587 +0.03(+0.84%)
Oct 19, 2017 3.771 3.776 3.750 3.760 531,052 -0.02(-0.43%)
Oct 18, 2017 3.787 3.787 3.766 3.777 358,646 -0.01(-0.14%)
Oct 17, 2017 3.771 3.787 3.769 3.782 377,558 +0.01(+0.28%)
Oct 16, 2017 3.761 3.775 3.761 3.771 215,921 +0.02(+0.42%)
Oct 13, 2017 3.771 3.771 3.751 3.756 340,797 -0.01(-0.14%)
Oct 12, 2017 3.771 3.777 3.756 3.761 291,930 -0.02(-0.41%)
Oct 11, 2017 3.761 3.777 3.761 3.777 231,609 +0.01(+0.14%)
Oct 10, 2017 3.756 3.771 3.756 3.771 251,403 +0.01(+0.28%)
Oct 09, 2017 3.740 3.761 3.740 3.761 230,911 +0.02(+0.56%)
Oct 06, 2017 3.740 3.751 3.735 3.740 443,019 -0.01(-0.28%)
Oct 05, 2017 3.751 3.751 3.743 3.751 479,068 +0.00(+0.00%)
Oct 04, 2017 3.756 3.761 3.745 3.751 328,823 -0.01(-0.14%)
Oct 03, 2017 3.771 3.777 3.751 3.756 399,922 -0.02(-0.41%)
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.