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 )

4.490 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2007 2.239 2.241 2.071 2.077 1,406,667 -0.00(-0.17%)
Apr 27, 2007 2.077 2.080 2.069 2.080 958,837 +0.01(+0.43%)
Apr 26, 2007 2.069 2.077 2.061 2.071 1,152,282 -0.01(-0.26%)
Apr 25, 2007 2.057 2.077 2.057 2.077 1,340,136 +0.01(+0.52%)
Apr 24, 2007 2.071 2.071 2.052 2.066 1,219,932 +0.01(+0.35%)
Apr 23, 2007 2.053 2.059 2.046 2.059 924,733 +0.01(+0.26%)
Apr 20, 2007 2.039 2.053 2.037 2.053 949,333 +0.01(+0.53%)
Apr 19, 2007 2.037 2.043 2.027 2.043 1,410,581 +0.00(+0.09%)
Apr 18, 2007 2.050 2.050 2.035 2.041 1,023,691 -0.01(-0.70%)
Apr 17, 2007 2.062 2.064 2.046 2.055 1,339,577 -0.01(-0.26%)
Apr 16, 2007 2.061 2.064 2.055 2.061 1,013,628 -0.00(-0.09%)
Apr 13, 2007 2.066 2.069 2.057 2.062 1,248,445 -0.00(-0.17%)
Apr 12, 2007 2.064 2.082 2.050 2.066 1,480,467 -0.00(-0.17%)
Apr 11, 2007 2.061 2.069 2.052 2.069 1,256,272 +0.01(+0.70%)
Apr 10, 2007 2.039 2.057 2.034 2.055 1,292,613 +0.02(+0.79%)
Apr 09, 2007 2.039 2.043 2.027 2.039 1,134,950 -0.00(-0.18%)
Apr 05, 2007 2.039 2.043 2.030 2.043 1,186,945 +0.01(+0.35%)
Apr 04, 2007 2.037 2.039 2.028 2.035 934,796 -0.00(-0.09%)
Apr 03, 2007 2.030 2.039 2.023 2.037 1,169,614 +0.01(+0.35%)
Apr 02, 2007 2.019 2.032 2.016 2.030 988,469 +0.01(+0.53%)
Mar 30, 2007 2.018 2.021 2.014 2.019 827,451 +0.00(+0.09%)
Mar 29, 2007 2.018 2.021 2.010 2.018 1,066,182 +0.00(+0.09%)
Mar 28, 2007 2.019 2.021 2.012 2.016 883,919 -0.00(-0.18%)
Mar 27, 2007 2.018 2.025 2.009 2.019 1,667,762 +0.00(+0.09%)
Mar 26, 2007 2.001 2.018 2.000 2.018 1,236,145 +0.00(+0.09%)
Mar 23, 2007 2.001 2.016 1.998 2.016 1,511,217 +0.01(+0.71%)
Mar 22, 2007 1.989 2.003 1.985 2.001 1,247,327 +0.01(+0.45%)
Mar 21, 2007 1.987 1.993 1.978 1.993 746,942 -0.01(-0.27%)
Mar 20, 2007 1.991 1.998 1.985 1.998 1,520,721 +0.00(+0.18%)
Mar 19, 2007 1.989 1.994 1.984 1.994 1,050,528 +0.01(+0.27%)
Mar 16, 2007 1.987 1.989 1.967 1.989 938,710 +0.01(+0.36%)
Mar 15, 2007 1.993 1.994 1.969 1.982 1,134,391 -0.01(-0.45%)
Mar 14, 2007 2.003 2.003 1.969 1.991 1,364,177 -0.01(-0.62%)
Mar 13, 2007 2.009 2.003 1.984 2.003 1,252,918 -0.01(-0.27%)
Mar 12, 2007 2.001 2.009 1.993 2.009 1,124,327 +0.01(+0.27%)
Mar 09, 2007 1.989 2.007 1.989 2.003 975,610 +0.01(+0.36%)
Mar 08, 2007 1.973 1.996 1.973 1.996 1,449,158 +0.03(+1.55%)
Mar 07, 2007 1.960 1.971 1.954 1.966 1,675,030 +0.02(+0.83%)
Mar 06, 2007 1.919 1.960 1.917 1.950 1,477,672 +0.03(+1.77%)
Mar 05, 2007 1.928 1.930 1.862 1.916 3,026,348 -0.01(-0.74%)
Mar 02, 2007 1.973 1.984 1.930 1.930 2,868,126 -0.06(-2.79%)
Mar 01, 2007 2.007 2.007 1.971 1.985 1,906,493 -0.02(-1.07%)
Feb 28, 2007 2.007 2.007 1.976 2.007 1,342,931 +0.01(+0.36%)
Feb 27, 2007 2.027 2.028 1.969 2.000 2,057,447 -0.03(-1.41%)
Feb 26, 2007 2.025 2.028 2.014 2.028 929,764 +0.01(+0.27%)
Feb 23, 2007 2.014 2.023 2.003 2.023 1,087,428 +0.01(+0.44%)
Feb 22, 2007 2.007 2.021 2.001 2.014 1,195,332 +0.00(+0.09%)
Feb 21, 2007 2.003 2.016 1.991 2.012 1,945,629 +0.02(+0.90%)
Feb 20, 2007 2.005 2.018 1.991 1.994 1,921,588 -0.02(-1.15%)
Feb 16, 2007 2.032 2.034 2.016 2.018 1,388,776 -0.01(-0.70%)
Feb 15, 2007 2.037 2.037 2.025 2.032 1,387,658 -0.01(-0.26%)
Feb 14, 2007 2.044 2.044 2.028 2.037 1,665,162 -0.01(-0.52%)
Feb 13, 2007 2.043 2.048 2.032 2.048 1,287,643 +0.01(+0.53%)
Feb 12, 2007 2.046 2.048 2.030 2.037 1,184,150 -0.01(-0.26%)
Feb 09, 2007 2.037 2.044 2.030 2.043 1,142,218 +0.01(+0.26%)
Feb 08, 2007 2.027 2.037 2.023 2.037 1,037,669 +0.01(+0.53%)
Feb 07, 2007 2.032 2.034 2.019 2.027 1,288,700 -0.01(-0.26%)
Feb 06, 2007 2.027 2.032 2.021 2.032 1,236,145 +0.00(+0.09%)
Feb 05, 2007 2.027 2.030 2.019 2.030 1,086,309 +0.00(+0.00%)
Feb 02, 2007 2.019 2.030 2.012 2.030 1,223,286 +0.01(+0.44%)
Feb 01, 2007 2.010 2.021 2.009 2.021 1,158,991 +0.01(+0.27%)
Jan 31, 2007 2.012 2.016 2.005 2.016 2,015,515 +0.00(+0.09%)
Jan 30, 2007 2.014 2.014 2.003 2.014 1,123,768 +0.00(+0.09%)
Jan 29, 2007 2.009 2.014 1.998 2.012 1,360,822 +0.00(+0.18%)
Jan 26, 2007 2.007 2.010 1.996 2.009 1,448,599 +0.01(+0.27%)
Jan 25, 2007 2.012 2.016 1.993 2.003 1,996,506 -0.01(-0.44%)
Jan 24, 2007 2.001 2.012 1.994 2.012 1,733,175 +0.01(+0.63%)
Jan 23, 2007 1.994 2.010 1.987 2.000 1,606,821 -0.00(-0.18%)
Jan 22, 2007 2.001 2.010 1.998 2.003 1,216,577 +0.00(+0.00%)
Jan 19, 2007 2.001 2.003 1.994 2.003 1,158,991 +0.01(+0.36%)
Jan 18, 2007 2.000 2.000 1.987 1.996 1,189,182 +0.01(+0.36%)
Jan 17, 2007 2.007 2.009 1.985 1.989 1,495,562 -0.02(-0.98%)
Jan 16, 2007 2.000 2.010 1.996 2.009 2,040,674 +0.01(+0.63%)
Jan 12, 2007 1.991 2.001 1.991 1.996 1,447,481 +0.00(+0.00%)
Jan 11, 2007 1.993 1.998 1.987 1.996 1,600,112 +0.00(+0.18%)
Jan 10, 2007 1.985 1.994 1.985 1.993 1,282,550 +0.01(+0.36%)
Jan 09, 2007 1.980 1.994 1.978 1.985 1,450,276 +0.00(+0.00%)
Jan 08, 2007 1.980 1.985 1.976 1.985 1,245,091 +0.01(+0.36%)
Jan 05, 2007 1.978 1.984 1.975 1.978 1,191,418 +0.00(+0.00%)
Jan 04, 2007 1.975 1.980 1.973 1.978 1,151,723 -0.00(-0.09%)
Jan 03, 2007 1.978 1.980 1.960 1.980 2,813,894 -0.00(-0.18%)
Dec 29, 2006 1.982 1.984 1.973 1.984 1,085,191 +0.01(+0.36%)
Dec 28, 2006 1.989 1.991 1.971 1.976 1,475,994 -0.01(-0.54%)
Dec 27, 2006 1.989 1.994 1.984 1.987 2,013,838 -0.00(-0.09%)
Dec 26, 2006 1.984 1.989 1.982 1.989 727,933 +0.01(+0.27%)
Dec 22, 2006 1.978 1.984 1.973 1.984 944,860 +0.01(+0.27%)
Dec 21, 2006 1.976 1.978 1.966 1.978 1,738,207 +0.01(+0.36%)
Dec 20, 2006 1.969 1.971 1.960 1.971 1,347,404 -0.00(-0.18%)
Dec 19, 2006 1.971 1.975 1.964 1.975 1,561,535 +0.01(+0.36%)
Dec 18, 2006 1.964 1.976 1.962 1.967 1,773,989 +0.01(+0.46%)
Dec 15, 2006 1.969 1.973 1.955 1.959 1,455,308 -0.01(-0.64%)
Dec 14, 2006 1.962 1.975 1.959 1.971 1,391,013 +0.01(+0.46%)
Dec 13, 2006 1.966 1.966 1.957 1.962 1,020,337 -0.00(-0.09%)
Dec 12, 2006 1.971 1.976 1.959 1.964 2,221,819 -0.00(-0.18%)
Dec 11, 2006 1.966 1.967 1.960 1.967 1,331,749 +0.00(+0.09%)
Dec 08, 2006 1.964 1.966 1.957 1.966 1,281,990 +0.00(+0.18%)
Dec 07, 2006 1.955 1.964 1.953 1.962 1,322,245 +0.01(+0.55%)
Dec 06, 2006 1.944 1.955 1.942 1.951 2,175,974 +0.01(+0.46%)
Dec 05, 2006 1.941 1.948 1.935 1.942 1,763,925 +0.01(+0.28%)
Dec 04, 2006 1.914 1.937 1.912 1.937 2,063,038 +0.02(+1.21%)
Dec 01, 2006 1.901 1.914 1.860 1.914 1,734,293 +0.01(+0.47%)
Nov 30, 2006 1.898 1.905 1.896 1.905 1,857,293 +0.01(+0.28%)
Nov 29, 2006 1.905 1.905 1.896 1.900 1,724,230 -0.01(-0.28%)
Nov 28, 2006 1.901 1.905 1.898 1.905 1,221,609 +0.00(+0.09%)
Nov 27, 2006 1.908 1.908 1.898 1.903 1,152,282 -0.00(-0.19%)
Nov 24, 2006 1.921 1.921 1.898 1.907 972,814 +0.00(+0.09%)
Nov 22, 2006 1.903 1.905 1.898 1.905 1,083,514 -0.00(-0.09%)
Nov 21, 2006 1.905 1.907 1.896 1.907 1,773,430 +0.00(+0.19%)
Nov 20, 2006 1.907 1.907 1.896 1.903 1,426,235 -0.00(-0.09%)
Nov 17, 2006 1.905 1.907 1.900 1.905 1,381,508 +0.00(+0.00%)
Nov 16, 2006 1.908 1.910 1.901 1.905 1,536,376 +0.00(+0.09%)
Nov 15, 2006 1.908 1.908 1.900 1.903 1,310,504 -0.02(-0.84%)
Nov 14, 2006 1.916 1.919 1.883 1.919 1,952,897 +0.01(+0.37%)
Nov 13, 2006 1.908 1.917 1.905 1.912 1,471,522 +0.00(+0.19%)
Nov 10, 2006 1.908 1.910 1.903 1.908 942,064 +0.00(+0.09%)
Nov 09, 2006 1.908 1.910 1.901 1.907 1,205,954 +0.00(+0.09%)
Nov 08, 2006 1.907 1.910 1.901 1.905 1,149,486 -0.00(-0.09%)
Nov 07, 2006 1.898 1.907 1.898 1.907 1,320,009 +0.01(+0.66%)
Nov 06, 2006 1.889 1.894 1.882 1.894 1,573,835 +0.01(+0.47%)
Nov 03, 2006 1.889 1.891 1.873 1.885 1,637,012 -0.00(-0.19%)
Nov 02, 2006 1.898 1.900 1.883 1.889 1,697,394 -0.01(-0.47%)
Nov 01, 2006 1.903 1.903 1.894 1.898 1,786,848 -0.00(-0.09%)
Oct 31, 2006 1.905 1.907 1.894 1.900 2,904,467 -0.00(-0.09%)
Oct 30, 2006 1.894 1.905 1.891 1.901 1,593,403 +0.01(+0.57%)
Oct 27, 2006 1.891 1.894 1.887 1.891 1,704,662 +0.00(+0.19%)
Oct 26, 2006 1.885 1.887 1.880 1.887 1,824,866 +0.01(+0.29%)
Oct 25, 2006 1.887 1.887 1.880 1.882 1,674,471 +0.00(+0.00%)
Oct 24, 2006 1.882 1.889 1.878 1.882 1,819,834 +0.00(+0.00%)
Oct 23, 2006 1.883 1.883 1.874 1.882 943,183 -0.00(-0.10%)
Oct 20, 2006 1.880 1.887 1.873 1.883 1,738,207 +0.01(+0.29%)
Oct 19, 2006 1.864 1.878 1.864 1.878 1,094,137 +0.01(+0.29%)
Oct 18, 2006 1.882 1.882 1.858 1.873 1,868,475 -0.01(-0.76%)
Oct 17, 2006 1.894 1.894 1.883 1.887 1,716,403 -0.01(-0.38%)
Oct 16, 2006 1.892 1.894 1.887 1.894 1,138,305 +0.00(+0.09%)
Oct 13, 2006 1.892 1.894 1.885 1.892 1,101,405 +0.00(+0.19%)
Oct 12, 2006 1.889 1.889 1.883 1.889 805,647 +0.00(+0.09%)
Oct 11, 2006 1.885 1.887 1.880 1.887 1,322,804 +0.00(+0.19%)
Oct 10, 2006 1.883 1.885 1.878 1.883 1,369,767 +0.00(+0.00%)
Oct 09, 2006 1.887 1.887 1.878 1.883 843,665 -0.00(-0.09%)
Oct 06, 2006 1.882 1.885 1.877 1.885 1,045,496 +0.01(+0.29%)
Oct 05, 2006 1.878 1.882 1.873 1.880 1,297,086 +0.00(+0.19%)
Oct 04, 2006 1.876 1.876 1.871 1.876 1,188,623 +0.00(+0.00%)
Oct 03, 2006 1.876 1.876 1.871 1.876 985,114 +0.00(+0.10%)
Oct 02, 2006 1.874 1.876 1.869 1.874 1,014,746 +0.00(+0.10%)
Sep 29, 2006 1.876 1.878 1.869 1.873 1,731,498 -0.00(-0.19%)
Sep 28, 2006 1.871 1.876 1.867 1.876 2,128,451 +0.01(+0.29%)
Sep 27, 2006 1.869 1.874 1.867 1.871 4,993,782 +0.00(+0.10%)
Sep 26, 2006 1.871 1.874 1.867 1.869 1,985,324 -0.00(-0.10%)
Sep 25, 2006 1.866 1.871 1.862 1.871 1,933,329 +0.01(+0.29%)
Sep 22, 2006 1.867 1.867 1.862 1.866 1,029,841 -0.00(-0.10%)
Sep 21, 2006 1.867 1.867 1.864 1.867 1,088,546 +0.00(+0.00%)
Sep 20, 2006 1.867 1.869 1.864 1.867 1,558,739 -0.01(-0.57%)
Sep 19, 2006 1.876 1.882 1.874 1.878 1,584,458 +0.00(+0.00%)
Sep 18, 2006 1.874 1.878 1.871 1.878 1,357,467 +0.01(+0.29%)
Sep 15, 2006 1.878 1.880 1.871 1.873 1,838,843 +0.00(+0.00%)
Sep 14, 2006 1.867 1.873 1.858 1.873 1,290,377 +0.01(+0.48%)
Sep 13, 2006 1.862 1.864 1.855 1.864 1,181,914 +0.01(+0.29%)
Sep 12, 2006 1.857 1.862 1.853 1.858 1,344,049 +0.00(+0.10%)
Sep 11, 2006 1.855 1.860 1.848 1.857 1,228,877 +0.00(+0.00%)
Sep 08, 2006 1.855 1.860 1.848 1.857 1,321,127 +0.00(+0.10%)
Sep 07, 2006 1.855 1.855 1.844 1.855 1,450,276 -0.00(-0.10%)
Sep 06, 2006 1.848 1.857 1.844 1.857 1,571,599 +0.01(+0.29%)
Sep 05, 2006 1.853 1.857 1.846 1.851 977,287 -0.00(-0.10%)
Sep 01, 2006 1.848 1.853 1.842 1.853 1,044,937 +0.01(+0.39%)
Aug 31, 2006 1.842 1.846 1.840 1.846 1,443,008 +0.01(+0.29%)
Aug 30, 2006 1.842 1.842 1.837 1.840 1,060,591 -0.00(-0.10%)
Aug 29, 2006 1.846 1.846 1.837 1.842 1,553,708 +0.00(+0.00%)
Aug 28, 2006 1.846 1.846 1.837 1.842 1,048,291 +0.00(+0.10%)
Aug 25, 2006 1.844 1.846 1.837 1.840 961,073 +0.00(+0.00%)
Aug 24, 2006 1.844 1.846 1.835 1.840 948,214 +0.00(+0.00%)
Aug 23, 2006 1.842 1.848 1.839 1.840 1,565,449 -0.00(-0.10%)
Aug 22, 2006 1.842 1.844 1.837 1.842 977,287 +0.00(+0.00%)
Aug 21, 2006 1.840 1.842 1.833 1.842 825,774 +0.00(+0.19%)
Aug 18, 2006 1.837 1.839 1.828 1.839 1,033,196 -0.00(-0.19%)
Aug 17, 2006 1.839 1.842 1.837 1.842 1,612,412 +0.01(+0.29%)
Aug 16, 2006 1.832 1.837 1.828 1.837 2,068,629 +0.01(+0.49%)
Aug 15, 2006 1.823 1.828 1.821 1.828 1,080,718 +0.01(+0.39%)
Aug 14, 2006 1.821 1.823 1.815 1.821 505,975 +0.00(+0.10%)
Aug 11, 2006 1.823 1.823 1.814 1.819 601,579 -0.00(-0.10%)
Aug 10, 2006 1.819 1.821 1.810 1.821 651,338 +0.00(+0.10%)
Aug 09, 2006 1.815 1.819 1.812 1.819 664,197 +0.01(+0.30%)
Aug 08, 2006 1.815 1.815 1.810 1.814 616,675 +0.00(+0.10%)
Aug 07, 2006 1.810 1.814 1.808 1.812 548,466 -0.00(-0.10%)
Aug 04, 2006 1.812 1.817 1.810 1.814 772,660 +0.00(+0.10%)
Aug 03, 2006 1.808 1.814 1.808 1.812 1,399,958 +0.01(+0.30%)
Aug 02, 2006 1.796 1.807 1.796 1.807 895,101 +0.01(+0.50%)
Aug 01, 2006 1.798 1.799 1.794 1.798 788,874 -0.00(-0.10%)
Jul 31, 2006 1.794 1.803 1.794 1.799 791,110 +0.00(+0.00%)
Jul 28, 2006 1.783 1.799 1.783 1.799 1,773,989 +0.02(+1.00%)
Jul 27, 2006 1.781 1.783 1.771 1.781 939,828 +0.01(+0.30%)
Jul 26, 2006 1.771 1.776 1.765 1.776 1,222,727 +0.01(+0.30%)
Jul 25, 2006 1.767 1.771 1.760 1.771 934,796 +0.00(+0.20%)
Jul 24, 2006 1.758 1.769 1.756 1.767 899,574 +0.00(+0.10%)
Jul 21, 2006 1.756 1.765 1.756 1.765 393,039 -0.01(-0.30%)
Jul 20, 2006 1.769 1.771 1.760 1.771 663,638 +0.00(+0.10%)
Jul 19, 2006 1.764 1.769 1.756 1.769 537,843 +0.01(+0.41%)
Jul 18, 2006 1.767 1.767 1.756 1.762 591,516 -0.01(-0.30%)
Jul 17, 2006 1.762 1.767 1.760 1.767 540,079 -0.00(-0.10%)
Jul 14, 2006 1.762 1.769 1.755 1.769 782,724 +0.00(+0.00%)
Jul 13, 2006 1.762 1.769 1.756 1.769 1,099,727 +0.00(+0.10%)
Jul 12, 2006 1.756 1.767 1.756 1.767 871,619 +0.00(+0.00%)
Jul 11, 2006 1.758 1.767 1.756 1.767 612,761 +0.01(+0.41%)
Jul 10, 2006 1.756 1.762 1.751 1.760 789,433 +0.00(+0.00%)
Jul 07, 2006 1.755 1.764 1.753 1.760 891,746 -0.00(-0.10%)
Jul 06, 2006 1.760 1.765 1.753 1.762 601,020 +0.00(+0.10%)
Jul 05, 2006 1.753 1.764 1.753 1.760 485,848 +0.00(+0.00%)
Jul 03, 2006 1.753 1.760 1.753 1.760 580,893 +0.01(+0.41%)
Jun 30, 2006 1.740 1.753 1.739 1.753 530,575 +0.01(+0.62%)
Jun 29, 2006 1.746 1.747 1.733 1.742 423,230 +0.00(+0.21%)
Jun 28, 2006 1.728 1.747 1.728 1.739 831,365 +0.01(+0.31%)
Jun 27, 2006 1.735 1.744 1.724 1.733 750,856 +0.00(+0.00%)
Jun 26, 2006 1.740 1.744 1.724 1.733 1,371,445 -0.01(-0.62%)
Jun 23, 2006 1.747 1.756 1.740 1.744 924,733 -0.02(-1.32%)
Jun 22, 2006 1.756 1.771 1.755 1.767 1,061,150 +0.01(+0.30%)
Jun 21, 2006 1.756 1.762 1.756 1.762 565,798 +0.00(+0.00%)
Jun 20, 2006 1.755 1.765 1.755 1.762 574,184 +0.01(+0.31%)
Jun 19, 2006 1.760 1.765 1.751 1.756 617,793 -0.01(-0.30%)
Jun 16, 2006 1.756 1.762 1.749 1.762 1,283,668 +0.01(+0.31%)
Jun 15, 2006 1.749 1.764 1.748 1.756 879,446 +0.00(+0.10%)
Jun 14, 2006 1.762 1.767 1.751 1.755 987,910 -0.01(-0.61%)
Jun 13, 2006 1.767 1.771 1.764 1.765 684,883 -0.00(-0.20%)
Jun 12, 2006 1.776 1.778 1.767 1.769 419,875 -0.01(-0.40%)
Jun 09, 2006 1.771 1.776 1.767 1.776 670,906 +0.00(+0.00%)
Jun 08, 2006 1.776 1.778 1.769 1.776 702,215 +0.00(+0.00%)
Jun 07, 2006 1.776 1.778 1.774 1.776 599,902 -0.00(-0.10%)
Jun 06, 2006 1.780 1.780 1.774 1.778 563,002 +0.00(+0.00%)
Jun 05, 2006 1.780 1.785 1.774 1.778 960,514 -0.01(-0.30%)
Jun 02, 2006 1.776 1.785 1.776 1.783 967,782 +0.00(+0.10%)
Jun 01, 2006 1.773 1.781 1.771 1.781 684,883 +0.00(+0.20%)
May 31, 2006 1.774 1.781 1.773 1.778 531,134 +0.00(+0.10%)
May 30, 2006 1.781 1.787 1.774 1.776 656,370 -0.01(-0.30%)
May 26, 2006 1.783 1.789 1.778 1.781 701,097 -0.00(-0.20%)
May 25, 2006 1.787 1.789 1.778 1.785 710,042 +0.00(+0.20%)
May 24, 2006 1.785 1.790 1.780 1.781 2,197,778 -0.00(-0.20%)
May 23, 2006 1.781 1.790 1.771 1.785 686,002 +0.01(+0.40%)
May 22, 2006 1.769 1.783 1.767 1.778 649,102 +0.00(+0.10%)
May 19, 2006 1.778 1.780 1.774 1.776 446,712 -0.02(-1.00%)
May 18, 2006 1.776 1.794 1.776 1.794 661,961 +0.01(+0.50%)
May 17, 2006 1.792 1.794 1.774 1.785 738,556 -0.01(-0.50%)
May 16, 2006 1.789 1.796 1.789 1.794 651,338 +0.01(+0.30%)
May 15, 2006 1.794 1.799 1.787 1.789 696,624 -0.01(-0.50%)
May 12, 2006 1.805 1.805 1.796 1.798 1,103,641 -0.01(-0.30%)
May 11, 2006 1.807 1.808 1.799 1.803 1,208,191 -0.00(-0.20%)
May 10, 2006 1.801 1.807 1.801 1.807 423,230 +0.00(+0.10%)
May 09, 2006 1.798 1.805 1.796 1.805 803,410 +0.01(+0.30%)
May 08, 2006 1.799 1.807 1.794 1.799 754,210 -0.01(-0.30%)
May 05, 2006 1.796 1.805 1.794 1.805 732,965 +0.01(+0.60%)
May 04, 2006 1.792 1.796 1.789 1.794 702,774 +0.00(+0.10%)
May 03, 2006 1.792 1.796 1.789 1.792 734,083 -0.01(-0.30%)
May 02, 2006 1.790 1.798 1.789 1.798 612,761 +0.01(+0.40%)
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.