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 )

4.401 +0.011 (+0.25%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 3, 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 (%)
Mar 31, 2005 2.553 2.606 2.553 2.606 574,324 +0.02(+0.93%)
Mar 30, 2005 2.527 2.589 2.527 2.582 937,536 +0.06(+2.48%)
Mar 29, 2005 2.580 2.580 2.515 2.519 931,302 -0.04(-1.41%)
Mar 28, 2005 2.582 2.616 2.527 2.555 1,230,100 -0.05(-1.94%)
Mar 24, 2005 2.543 2.630 2.495 2.606 1,378,045 +0.09(+3.44%)
Mar 23, 2005 2.527 2.560 2.457 2.519 2,336,775 -0.08(-3.06%)
Mar 22, 2005 2.623 2.640 2.584 2.599 1,395,083 -0.06(-2.26%)
Mar 21, 2005 2.683 2.695 2.647 2.659 799,981 -0.03(-1.25%)
Mar 18, 2005 2.719 2.726 2.685 2.693 775,462 -0.02(-0.71%)
Mar 17, 2005 2.669 2.731 2.661 2.712 1,198,101 +0.03(+1.26%)
Mar 16, 2005 2.765 2.777 2.671 2.678 1,488,588 -0.10(-3.64%)
Mar 15, 2005 2.808 2.818 2.758 2.779 1,141,583 -0.04(-1.45%)
Mar 14, 2005 2.844 2.844 2.806 2.820 658,270 -0.02(-0.85%)
Mar 11, 2005 2.868 2.871 2.830 2.844 932,964 -0.02(-0.84%)
Mar 10, 2005 2.876 2.878 2.851 2.868 647,465 +0.00(+0.00%)
Mar 09, 2005 2.888 2.888 2.866 2.868 710,216 -0.02(-0.83%)
Mar 08, 2005 2.890 2.895 2.888 2.892 393,133 +0.00(+0.08%)
Mar 07, 2005 2.892 2.897 2.888 2.890 493,286 +0.00(+0.17%)
Mar 04, 2005 2.876 2.895 2.876 2.885 641,647 -0.02(-0.58%)
Mar 03, 2005 2.909 2.916 2.902 2.902 621,283 -0.01(-0.33%)
Mar 02, 2005 2.914 2.916 2.907 2.912 393,549 +0.00(+0.08%)
Mar 01, 2005 2.909 2.916 2.904 2.909 337,862 +0.00(+0.00%)
Feb 28, 2005 2.912 2.916 2.900 2.909 549,389 +0.00(+0.17%)
Feb 25, 2005 2.907 2.912 2.892 2.904 497,027 +0.01(+0.25%)
Feb 24, 2005 2.888 2.902 2.888 2.897 499,936 +0.02(+0.75%)
Feb 23, 2005 2.864 2.888 2.864 2.876 582,635 +0.02(+0.59%)
Feb 22, 2005 2.883 2.888 2.854 2.859 871,875 -0.03(-1.08%)
Feb 18, 2005 2.909 2.909 2.888 2.890 651,620 -0.00(-0.17%)
Feb 17, 2005 2.909 2.909 2.895 2.895 569,337 -0.01(-0.33%)
Feb 16, 2005 2.900 2.907 2.892 2.904 445,911 +0.00(+0.08%)
Feb 15, 2005 2.892 2.921 2.892 2.902 461,287 -0.01(-0.25%)
Feb 14, 2005 2.912 2.921 2.900 2.909 382,328 +0.00(+0.08%)
Feb 11, 2005 2.933 2.933 2.904 2.907 354,485 -0.04(-1.23%)
Feb 10, 2005 2.924 2.943 2.921 2.943 672,399 +0.02(+0.74%)
Feb 09, 2005 2.933 2.941 2.914 2.921 521,961 +0.00(+0.00%)
Feb 08, 2005 2.924 2.955 2.916 2.921 440,093 +0.00(+0.08%)
Feb 07, 2005 2.909 2.921 2.900 2.919 518,637 +0.01(+0.41%)
Feb 04, 2005 2.897 2.907 2.892 2.907 747,203 +0.01(+0.50%)
Feb 03, 2005 2.900 2.907 2.890 2.892 618,374 -0.00(-0.08%)
Feb 02, 2005 2.883 2.900 2.883 2.895 522,792 -0.00(-0.17%)
Feb 01, 2005 2.890 2.900 2.880 2.900 526,532 +0.00(+0.17%)
Jan 31, 2005 2.895 2.895 2.878 2.895 347,004 +0.01(+0.33%)
Jan 28, 2005 2.883 2.888 2.873 2.885 550,636 +0.00(+0.08%)
Jan 27, 2005 2.873 2.885 2.871 2.883 421,808 +0.01(+0.42%)
Jan 26, 2005 2.873 2.885 2.871 2.871 483,728 -0.01(-0.50%)
Jan 25, 2005 2.864 2.888 2.864 2.885 397,289 +0.01(+0.42%)
Jan 24, 2005 2.885 2.888 2.871 2.873 398,951 -0.01(-0.42%)
Jan 21, 2005 2.876 2.909 2.873 2.885 539,000 +0.01(+0.42%)
Jan 20, 2005 2.890 2.892 2.873 2.873 638,322 -0.00(-0.17%)
Jan 19, 2005 2.895 2.900 2.878 2.878 534,013 -0.01(-0.33%)
Jan 18, 2005 2.912 2.912 2.866 2.888 762,579 +0.00(+0.00%)
Jan 14, 2005 2.936 2.950 2.888 2.888 1,115,402 -0.08(-2.68%)
Jan 13, 2005 2.965 2.986 2.953 2.967 449,236 +0.02(+0.57%)
Jan 12, 2005 2.953 2.979 2.950 2.950 420,145 -0.03(-0.89%)
Jan 11, 2005 2.948 2.984 2.933 2.977 478,741 +0.02(+0.81%)
Jan 10, 2005 2.933 2.953 2.928 2.953 525,286 +0.01(+0.41%)
Jan 07, 2005 2.948 2.953 2.931 2.941 513,234 -0.00(-0.16%)
Jan 06, 2005 2.928 2.948 2.928 2.945 641,647 +0.01(+0.33%)
Jan 05, 2005 2.921 2.945 2.914 2.936 499,105 +0.00(+0.08%)
Jan 04, 2005 2.919 2.945 2.914 2.933 527,364 +0.01(+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.