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 )

4.510 +0.050 (+1.12%)
Official Closing Price Updated: 4:10 PM 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 (%)
Feb 28, 2006 2.464 2.474 2.459 2.464 659,101 +0.00(+0.00%)
Feb 27, 2006 2.462 2.474 2.459 2.464 642,062 -0.00(-0.19%)
Feb 24, 2006 2.447 2.474 2.445 2.469 1,100,441 +0.01(+0.59%)
Feb 23, 2006 2.450 2.454 2.447 2.454 621,699 +0.00(+0.20%)
Feb 22, 2006 2.445 2.454 2.442 2.450 893,485 +0.01(+0.39%)
Feb 21, 2006 2.435 2.447 2.435 2.440 1,211,399 -0.00(-0.10%)
Feb 17, 2006 2.435 2.447 2.433 2.442 881,018 +0.01(+0.30%)
Feb 16, 2006 2.445 2.445 2.430 2.435 526,117 -0.02(-0.88%)
Feb 15, 2006 2.452 2.457 2.450 2.457 442,586 +0.00(+0.00%)
Feb 14, 2006 2.457 2.457 2.447 2.457 667,412 +0.00(+0.00%)
Feb 13, 2006 2.450 2.459 2.450 2.457 548,142 +0.00(+0.10%)
Feb 10, 2006 2.450 2.459 2.450 2.454 389,808 +0.00(+0.00%)
Feb 09, 2006 2.447 2.454 2.442 2.454 742,216 +0.01(+0.30%)
Feb 08, 2006 2.442 2.450 2.440 2.447 610,479 +0.00(+0.20%)
Feb 07, 2006 2.442 2.447 2.435 2.442 691,100 -0.00(-0.20%)
Feb 06, 2006 2.450 2.450 2.438 2.447 592,609 -0.00(-0.10%)
Feb 03, 2006 2.438 2.450 2.438 2.450 509,078 +0.00(+0.00%)
Feb 02, 2006 2.452 2.454 2.440 2.450 566,428 -0.00(-0.20%)
Feb 01, 2006 2.440 2.457 2.440 2.454 930,471 +0.01(+0.49%)
Jan 31, 2006 2.464 2.466 2.433 2.442 809,123 -0.02(-0.69%)
Jan 30, 2006 2.471 2.471 2.457 2.459 557,701 -0.01(-0.49%)
Jan 27, 2006 2.474 2.476 2.462 2.471 668,659 -0.00(-0.10%)
Jan 26, 2006 2.471 2.474 2.462 2.474 594,271 +0.01(+0.39%)
Jan 25, 2006 2.471 2.476 2.457 2.464 784,189 -0.00(-0.10%)
Jan 24, 2006 2.466 2.469 2.457 2.466 943,769 +0.00(+0.20%)
Jan 23, 2006 2.464 2.466 2.454 2.462 824,915 +0.00(+0.20%)
Jan 20, 2006 2.464 2.469 2.452 2.457 935,458 -0.01(-0.58%)
Jan 19, 2006 2.462 2.476 2.457 2.471 506,169 +0.00(+0.20%)
Jan 18, 2006 2.462 2.476 2.459 2.466 430,119 -0.00(-0.20%)
Jan 17, 2006 2.481 2.481 2.450 2.471 663,257 -0.00(-0.19%)
Jan 13, 2006 2.466 2.483 2.464 2.476 798,318 -0.00(-0.10%)
Jan 12, 2006 2.488 2.491 2.464 2.478 776,293 +0.00(+0.00%)
Jan 11, 2006 2.466 2.483 2.466 2.478 1,167,764 +0.01(+0.59%)
Jan 10, 2006 2.466 2.466 2.447 2.464 645,387 -0.00(-0.10%)
Jan 09, 2006 2.442 2.466 2.440 2.466 758,007 +0.03(+1.08%)
Jan 06, 2006 2.416 2.440 2.411 2.440 2,095,742 +0.03(+1.20%)
Jan 05, 2006 2.411 2.418 2.409 2.411 830,317 -0.00(-0.10%)
Jan 04, 2006 2.406 2.421 2.401 2.414 940,029 +0.00(+0.10%)
Jan 03, 2006 2.414 2.414 2.392 2.411 965,795 +0.01(+0.40%)
Dec 30, 2005 2.411 2.416 2.397 2.401 1,996,835 -0.01(-0.50%)
Dec 29, 2005 2.423 2.428 2.401 2.414 1,886,708 -0.01(-0.40%)
Dec 28, 2005 2.389 2.426 2.389 2.423 2,141,871 +0.04(+1.82%)
Dec 27, 2005 2.377 2.394 2.346 2.380 5,489,324 +0.08(+3.45%)
Dec 23, 2005 2.281 2.300 2.274 2.300 1,552,586 +0.01(+0.53%)
Dec 22, 2005 2.291 2.305 2.286 2.288 1,203,503 -0.02(-1.04%)
Dec 21, 2005 2.315 2.322 2.300 2.312 1,079,247 -0.00(-0.21%)
Dec 20, 2005 2.310 2.334 2.310 2.317 2,403,267 -0.02(-0.72%)
Dec 19, 2005 2.337 2.344 2.327 2.334 1,155,712 -0.00(-0.10%)
Dec 16, 2005 2.322 2.345 2.322 2.337 904,290 +0.01(+0.31%)
Dec 15, 2005 2.329 2.346 2.324 2.329 1,034,365 -0.01(-0.31%)
Dec 14, 2005 2.332 2.346 2.315 2.337 2,014,289 +0.00(+0.21%)
Dec 13, 2005 2.312 2.332 2.305 2.332 1,235,087 +0.01(+0.52%)
Dec 12, 2005 2.303 2.320 2.300 2.320 1,116,648 +0.01(+0.52%)
Dec 09, 2005 2.300 2.312 2.300 2.308 1,333,163 +0.00(+0.10%)
Dec 08, 2005 2.300 2.312 2.296 2.305 2,051,276 -0.01(-0.31%)
Dec 07, 2005 2.312 2.320 2.308 2.312 915,926 -0.00(-0.02%)
Dec 06, 2005 2.310 2.320 2.310 2.313 2,386,644 +0.00(+0.12%)
Dec 05, 2005 2.310 2.322 2.310 2.310 1,098,779 -0.01(-0.31%)
Dec 02, 2005 2.317 2.327 2.315 2.317 1,071,766 -0.00(-0.10%)
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.