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 )

4.465 +0.005 (+0.11%)
Streaming Delayed Price Updated: 10:04 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 (%)
Mar 30, 2012 3.018 3.021 2.997 2.997 821,740 -0.01(-0.40%)
Mar 29, 2012 2.991 3.009 2.991 3.009 568,431 +0.01(+0.40%)
Mar 28, 2012 3.003 3.009 2.997 2.997 742,859 -0.02(-0.70%)
Mar 27, 2012 3.015 3.018 3.000 3.018 783,364 +0.01(+0.20%)
Mar 26, 2012 3.030 3.030 3.006 3.012 720,805 -0.01(-0.20%)
Mar 23, 2012 3.000 3.030 2.982 3.018 1,005,872 +0.01(+0.40%)
Mar 22, 2012 3.027 3.027 3.000 3.006 719,581 -0.01(-0.20%)
Mar 21, 2012 3.024 3.024 2.997 3.012 573,411 +0.00(+0.02%)
Mar 20, 2012 2.990 3.029 2.990 3.011 760,018 +0.00(+0.10%)
Mar 19, 2012 3.017 3.020 2.985 3.008 1,304,880 -0.01(-0.30%)
Mar 16, 2012 3.065 3.071 3.017 3.017 1,084,798 -0.06(-1.84%)
Mar 15, 2012 3.062 3.077 3.059 3.074 557,118 +0.01(+0.29%)
Mar 14, 2012 3.077 3.080 3.059 3.065 598,208 -0.01(-0.29%)
Mar 13, 2012 3.056 3.077 3.053 3.074 664,579 +0.02(+0.68%)
Mar 12, 2012 3.059 3.065 3.053 3.053 450,799 -0.02(-0.58%)
Mar 09, 2012 3.047 3.071 3.047 3.071 561,564 +0.02(+0.58%)
Mar 08, 2012 3.056 3.059 3.035 3.053 516,290 +0.02(+0.69%)
Mar 07, 2012 3.011 3.038 3.011 3.032 612,472 +0.02(+0.69%)
Mar 06, 2012 3.023 3.035 3.005 3.011 1,011,877 -0.02(-0.69%)
Mar 05, 2012 3.053 3.053 3.032 3.032 549,317 -0.02(-0.59%)
Mar 02, 2012 3.026 3.050 3.026 3.050 506,943 +0.01(+0.39%)
Mar 01, 2012 3.017 3.038 3.017 3.038 566,962 +0.01(+0.49%)
Feb 29, 2012 3.032 3.035 3.017 3.023 527,754 +0.01(+0.20%)
Feb 28, 2012 3.005 3.032 3.005 3.017 663,403 +0.01(+0.30%)
Feb 27, 2012 3.035 3.044 3.005 3.008 1,109,729 -0.03(-1.08%)
Feb 24, 2012 3.023 3.044 3.014 3.041 1,084,237 +0.02(+0.59%)
Feb 23, 2012 2.996 3.023 2.993 3.023 828,123 +0.01(+0.49%)
Feb 22, 2012 2.987 3.011 2.981 3.008 820,820 +0.02(+0.60%)
Feb 21, 2012 3.002 3.005 2.975 2.990 1,103,381 +0.00(+0.10%)
Feb 17, 2012 3.005 3.011 2.987 2.987 943,671 -0.01(-0.50%)
Feb 16, 2012 3.005 3.020 3.002 3.002 744,467 -0.01(-0.20%)
Feb 15, 2012 3.020 3.023 3.002 3.008 819,735 -0.01(-0.47%)
Feb 14, 2012 3.007 3.022 3.007 3.022 639,030 +0.01(+0.29%)
Feb 13, 2012 2.993 3.013 2.986 3.013 680,267 +0.04(+1.29%)
Feb 10, 2012 2.999 2.999 2.966 2.975 768,973 -0.02(-0.79%)
Feb 09, 2012 3.016 3.016 2.993 2.999 1,194,388 -0.01(-0.39%)
Feb 08, 2012 3.028 3.040 3.008 3.010 743,491 -0.02(-0.68%)
Feb 07, 2012 3.002 3.037 2.984 3.031 862,535 +0.04(+1.38%)
Feb 06, 2012 3.010 3.022 2.990 2.990 785,945 -0.02(-0.69%)
Feb 03, 2012 2.996 3.028 2.996 3.010 1,265,682 +0.01(+0.20%)
Feb 02, 2012 3.007 3.007 2.988 3.005 695,074 +0.01(+0.39%)
Feb 01, 2012 2.981 3.005 2.978 2.993 695,155 +0.01(+0.50%)
Jan 31, 2012 2.999 2.999 2.966 2.978 739,696 -0.02(-0.69%)
Jan 30, 2012 2.957 2.999 2.951 2.999 1,081,876 +0.02(+0.59%)
Jan 27, 2012 2.972 2.984 2.963 2.981 720,729 +0.01(+0.40%)
Jan 26, 2012 2.948 2.969 2.947 2.969 848,599 +0.02(+0.70%)
Jan 25, 2012 2.922 2.951 2.922 2.948 910,678 +0.02(+0.71%)
Jan 24, 2012 2.916 2.940 2.916 2.928 808,724 +0.00(+0.10%)
Jan 23, 2012 2.901 2.928 2.901 2.925 785,786 +0.01(+0.41%)
Jan 20, 2012 2.892 2.913 2.886 2.913 931,929 +0.02(+0.71%)
Jan 19, 2012 2.878 2.892 2.869 2.892 629,194 +0.02(+0.62%)
Jan 18, 2012 2.898 2.898 2.869 2.875 1,030,440 -0.01(-0.49%)
Jan 17, 2012 2.889 2.892 2.874 2.889 1,172,923 +0.01(+0.51%)
Jan 13, 2012 2.868 2.886 2.862 2.874 614,745 -0.01(-0.30%)
Jan 12, 2012 2.859 2.883 2.856 2.883 470,561 +0.02(+0.61%)
Jan 11, 2012 2.871 2.871 2.853 2.865 543,530 +0.00(+0.00%)
Jan 10, 2012 2.868 2.874 2.859 2.865 566,002 +0.01(+0.20%)
Jan 09, 2012 2.877 2.880 2.859 2.859 719,291 -0.02(-0.61%)
Jan 06, 2012 2.842 2.880 2.842 2.877 726,299 +0.02(+0.82%)
Jan 05, 2012 2.851 2.859 2.845 2.854 583,109 +0.00(+0.00%)
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.