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 (%)
Feb 28, 2018 3.605 3.611 3.568 3.568 643,597 -0.03(-0.90%)
Feb 27, 2018 3.616 3.616 3.584 3.600 382,194 -0.01(-0.30%)
Feb 26, 2018 3.589 3.614 3.584 3.611 782,099 +0.02(+0.45%)
Feb 23, 2018 3.605 3.605 3.579 3.595 464,070 +0.00(+0.00%)
Feb 22, 2018 3.595 364,241 +0.02(+0.60%)
Feb 21, 2018 3.573 3.595 3.573 3.573 371,357 -0.01(-0.15%)
Feb 20, 2018 3.568 3.584 3.568 3.579 476,132 -0.01(-0.30%)
Feb 16, 2018 3.589 3.589 3.589 0 +0.02(+0.60%)
Feb 15, 2018 3.568 3.584 3.562 3.568 655,535 -0.01(-0.36%)
Feb 14, 2018 3.575 3.583 3.570 3.581 303,397 +0.00(+0.00%)
Feb 13, 2018 3.581 3.581 3.565 3.581 265,305 +0.00(+0.00%)
Feb 12, 2018 3.570 3.586 3.549 3.581 536,065 +0.02(+0.60%)
Feb 09, 2018 3.586 3.586 3.527 3.559 630,525 -0.01(-0.30%)
Feb 08, 2018 3.623 3.623 3.565 3.570 701,422 -0.04(-1.04%)
Feb 07, 2018 3.597 3.629 3.581 3.607 844,741 +0.01(+0.30%)
Feb 06, 2018 3.527 3.602 3.511 3.597 670,668 +0.04(+1.15%)
Feb 05, 2018 3.656 3.661 3.196 3.556 2,353,717 -0.10(-2.73%)
Feb 02, 2018 3.666 3.682 3.656 3.656 594,139 -0.03(-0.87%)
Feb 01, 2018 3.661 3.688 3.661 3.688 377,694 +0.03(+0.73%)
Jan 31, 2018 3.682 3.688 3.661 3.661 675,273 -0.01(-0.29%)
Jan 30, 2018 3.693 3.693 3.666 3.672 1,068,755 -0.03(-0.87%)
Jan 29, 2018 3.714 3.714 3.698 3.704 441,797 -0.02(-0.57%)
Jan 26, 2018 3.720 3.730 3.714 3.725 419,819 +0.01(+0.14%)
Jan 25, 2018 3.720 3.720 3.709 3.720 373,434 +0.00(+0.00%)
Jan 24, 2018 3.720 3.720 3.709 3.720 530,691 +0.01(+0.14%)
Jan 23, 2018 3.704 3.714 3.704 3.714 234,512 +0.01(+0.14%)
Jan 22, 2018 3.709 3.714 3.704 3.709 606,423 -0.01(-0.14%)
Jan 19, 2018 3.704 3.717 3.701 3.714 555,326 +0.01(+0.14%)
Jan 18, 2018 3.741 3.741 3.704 3.709 668,668 -0.03(-0.77%)
Jan 17, 2018 3.738 3.738 3.722 3.738 390,626 +0.00(+0.00%)
Jan 16, 2018 3.733 3.743 3.727 3.738 559,242 +0.01(+0.14%)
Jan 12, 2018 3.733 3.733 3.733 0 +0.01(+0.29%)
Jan 11, 2018 3.717 3.727 3.706 3.722 561,399 +0.02(+0.43%)
Jan 10, 2018 3.733 3.733 3.695 3.706 696,573 -0.02(-0.57%)
Jan 09, 2018 3.748 3.754 3.722 3.727 505,593 -0.01(-0.28%)
Jan 08, 2018 3.738 3.738 3.733 3.738 405,667 +0.01(+0.14%)
Jan 05, 2018 3.743 3.748 3.727 3.733 781,964 -0.02(-0.57%)
Jan 04, 2018 3.743 3.754 3.727 3.754 1,714,532 +0.02(+0.43%)
Jan 03, 2018 3.733 3.764 3.733 3.738 1,835,914 -0.02(-0.42%)
Jan 02, 2018 3.695 3.754 3.695 3.754 1,882,323 +0.05(+1.43%)
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%)
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.