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: 7:00 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 (%)
Apr 30, 2007 3.013 3.015 2.787 2.794 1,045,585 -0.00(-0.17%)
Apr 27, 2007 2.794 2.799 2.784 2.799 712,710 +0.01(+0.43%)
Apr 26, 2007 2.784 2.794 2.772 2.787 856,499 -0.01(-0.26%)
Apr 25, 2007 2.767 2.794 2.767 2.794 996,132 +0.01(+0.52%)
Apr 24, 2007 2.787 2.787 2.760 2.779 906,783 +0.01(+0.35%)
Apr 23, 2007 2.762 2.770 2.753 2.770 687,360 +0.01(+0.26%)
Apr 20, 2007 2.743 2.762 2.741 2.762 705,645 +0.01(+0.53%)
Apr 19, 2007 2.741 2.748 2.726 2.748 1,048,494 +0.00(+0.09%)
Apr 18, 2007 2.758 2.758 2.738 2.746 760,917 -0.02(-0.70%)
Apr 17, 2007 2.774 2.777 2.753 2.765 995,716 -0.01(-0.26%)
Apr 16, 2007 2.772 2.777 2.765 2.772 753,436 -0.00(-0.09%)
Apr 13, 2007 2.779 2.784 2.767 2.774 927,977 -0.00(-0.17%)
Apr 12, 2007 2.777 2.801 2.758 2.779 1,100,441 -0.00(-0.17%)
Apr 11, 2007 2.772 2.784 2.760 2.784 933,796 +0.02(+0.70%)
Apr 10, 2007 2.743 2.767 2.736 2.765 960,808 +0.02(+0.79%)
Apr 09, 2007 2.743 2.748 2.726 2.743 843,616 -0.00(-0.18%)
Apr 05, 2007 2.743 2.748 2.731 2.748 882,264 +0.01(+0.35%)
Apr 04, 2007 2.741 2.743 2.729 2.738 694,840 -0.00(-0.09%)
Apr 03, 2007 2.731 2.743 2.722 2.741 869,381 +0.01(+0.35%)
Apr 02, 2007 2.717 2.734 2.712 2.731 734,735 +0.01(+0.53%)
Mar 30, 2007 2.714 2.719 2.709 2.717 615,050 +0.00(+0.09%)
Mar 29, 2007 2.714 2.719 2.705 2.714 792,500 +0.00(+0.09%)
Mar 28, 2007 2.717 2.719 2.707 2.712 657,023 -0.00(-0.18%)
Mar 27, 2007 2.714 2.724 2.702 2.717 1,239,658 +0.00(+0.09%)
Mar 26, 2007 2.693 2.714 2.690 2.714 918,835 +0.00(+0.09%)
Mar 23, 2007 2.693 2.712 2.688 2.712 1,123,298 +0.02(+0.71%)
Mar 22, 2007 2.676 2.695 2.671 2.693 927,146 +0.01(+0.45%)
Mar 21, 2007 2.673 2.681 2.661 2.681 555,207 -0.01(-0.27%)
Mar 20, 2007 2.678 2.688 2.671 2.688 1,130,362 +0.00(+0.18%)
Mar 19, 2007 2.676 2.683 2.669 2.683 780,864 +0.01(+0.27%)
Mar 16, 2007 2.673 2.676 2.647 2.676 697,749 +0.01(+0.36%)
Mar 15, 2007 2.681 2.683 2.649 2.666 843,200 -0.01(-0.45%)
Mar 14, 2007 2.695 2.695 2.649 2.678 1,014,001 -0.02(-0.62%)
Mar 13, 2007 2.702 2.695 2.669 2.695 931,302 -0.01(-0.27%)
Mar 12, 2007 2.693 2.702 2.681 2.702 835,720 +0.01(+0.27%)
Mar 09, 2007 2.676 2.700 2.676 2.695 725,177 +0.01(+0.36%)
Mar 08, 2007 2.654 2.685 2.654 2.685 1,077,169 +0.04(+1.55%)
Mar 07, 2007 2.637 2.652 2.629 2.645 1,245,061 +0.02(+0.83%)
Mar 06, 2007 2.582 2.637 2.580 2.623 1,098,363 +0.05(+1.77%)
Mar 05, 2007 2.594 2.596 2.505 2.577 2,249,505 -0.02(-0.74%)
Mar 02, 2007 2.654 2.669 2.596 2.596 2,131,897 -0.07(-2.79%)
Mar 01, 2007 2.700 2.700 2.652 2.671 1,417,109 -0.03(-1.07%)
Feb 28, 2007 2.700 2.700 2.659 2.700 998,210 +0.01(+0.36%)
Feb 27, 2007 2.726 2.729 2.649 2.690 1,529,314 -0.04(-1.41%)
Feb 26, 2007 2.724 2.729 2.709 2.729 691,100 +0.01(+0.27%)
Feb 23, 2007 2.709 2.722 2.695 2.722 808,292 +0.01(+0.44%)
Feb 22, 2007 2.700 2.719 2.693 2.709 888,498 +0.00(+0.09%)
Feb 21, 2007 2.695 2.712 2.678 2.707 1,446,199 +0.02(+0.90%)
Feb 20, 2007 2.697 2.714 2.678 2.683 1,428,329 -0.03(-1.15%)
Feb 16, 2007 2.734 2.736 2.712 2.714 1,032,287 -0.02(-0.70%)
Feb 15, 2007 2.741 2.741 2.724 2.734 1,031,456 -0.01(-0.26%)
Feb 14, 2007 2.750 2.750 2.729 2.741 1,237,726 -0.01(-0.52%)
Feb 13, 2007 2.748 2.755 2.734 2.755 957,113 +0.01(+0.53%)
Feb 12, 2007 2.753 2.755 2.731 2.741 880,186 -0.01(-0.26%)
Feb 09, 2007 2.741 2.750 2.731 2.748 849,018 +0.01(+0.26%)
Feb 08, 2007 2.726 2.741 2.722 2.741 771,306 +0.01(+0.53%)
Feb 07, 2007 2.734 2.736 2.717 2.726 957,899 -0.01(-0.26%)
Feb 06, 2007 2.726 2.734 2.719 2.734 918,835 +0.00(+0.09%)
Feb 05, 2007 2.726 2.731 2.717 2.731 807,461 +0.00(+0.00%)
Feb 02, 2007 2.717 2.731 2.707 2.731 909,277 +0.01(+0.44%)
Feb 01, 2007 2.705 2.719 2.702 2.719 861,486 +0.01(+0.27%)
Jan 31, 2007 2.707 2.712 2.697 2.712 1,498,146 +0.00(+0.09%)
Jan 30, 2007 2.709 2.709 2.695 2.709 835,304 +0.00(+0.09%)
Jan 29, 2007 2.702 2.709 2.688 2.707 1,011,508 +0.00(+0.18%)
Jan 26, 2007 2.700 2.705 2.685 2.702 1,076,753 +0.01(+0.27%)
Jan 25, 2007 2.707 2.712 2.681 2.695 1,484,016 -0.01(-0.44%)
Jan 24, 2007 2.693 2.707 2.683 2.707 1,288,281 +0.02(+0.63%)
Jan 23, 2007 2.683 2.705 2.673 2.690 1,194,361 -0.00(-0.18%)
Jan 22, 2007 2.693 2.705 2.688 2.695 904,290 +0.00(+0.00%)
Jan 19, 2007 2.693 2.695 2.683 2.695 861,486 +0.01(+0.36%)
Jan 18, 2007 2.690 2.690 2.673 2.685 883,927 +0.01(+0.36%)
Jan 17, 2007 2.700 2.702 2.671 2.676 1,111,661 -0.03(-0.98%)
Jan 16, 2007 2.690 2.705 2.685 2.702 1,516,847 +0.02(+0.63%)
Jan 12, 2007 2.678 2.693 2.678 2.685 1,075,922 +0.00(+0.00%)
Jan 11, 2007 2.681 2.688 2.674 2.685 1,189,374 +0.00(+0.18%)
Jan 10, 2007 2.671 2.683 2.671 2.681 953,328 +0.01(+0.36%)
Jan 09, 2007 2.664 2.683 2.661 2.671 1,078,000 +0.00(+0.00%)
Jan 08, 2007 2.664 2.671 2.659 2.671 925,484 +0.01(+0.36%)
Jan 05, 2007 2.661 2.669 2.657 2.661 885,589 +0.00(+0.00%)
Jan 04, 2007 2.657 2.664 2.654 2.661 856,083 -0.00(-0.09%)
Jan 03, 2007 2.661 2.664 2.637 2.664 2,091,586 -0.00(-0.18%)
Dec 29, 2006 2.666 2.669 2.654 2.669 806,630 +0.01(+0.36%)
Dec 28, 2006 2.676 2.678 2.652 2.659 1,097,116 -0.01(-0.54%)
Dec 27, 2006 2.676 2.683 2.669 2.673 1,496,899 -0.00(-0.09%)
Dec 26, 2006 2.669 2.676 2.666 2.676 541,078 +0.01(+0.27%)
Dec 22, 2006 2.661 2.669 2.654 2.669 702,321 +0.01(+0.27%)
Dec 21, 2006 2.659 2.661 2.645 2.661 1,292,021 +0.01(+0.36%)
Dec 20, 2006 2.649 2.652 2.637 2.652 1,001,534 -0.00(-0.18%)
Dec 19, 2006 2.652 2.657 2.642 2.657 1,160,699 +0.01(+0.36%)
Dec 18, 2006 2.642 2.659 2.640 2.647 1,318,618 +0.01(+0.46%)
Dec 15, 2006 2.649 2.654 2.630 2.635 1,081,740 -0.02(-0.64%)
Dec 14, 2006 2.640 2.657 2.635 2.652 1,033,949 +0.01(+0.46%)
Dec 13, 2006 2.645 2.645 2.632 2.640 758,423 -0.00(-0.09%)
Dec 12, 2006 2.652 2.659 2.635 2.642 1,651,493 -0.00(-0.18%)
Dec 11, 2006 2.645 2.647 2.637 2.647 989,898 +0.00(+0.09%)
Dec 08, 2006 2.642 2.645 2.632 2.645 952,912 +0.00(+0.18%)
Dec 07, 2006 2.630 2.642 2.628 2.640 982,833 +0.01(+0.55%)
Dec 06, 2006 2.616 2.630 2.613 2.625 1,617,416 +0.01(+0.46%)
Dec 05, 2006 2.611 2.620 2.604 2.613 1,311,137 +0.01(+0.28%)
Dec 04, 2006 2.575 2.606 2.572 2.606 1,533,470 +0.03(+1.21%)
Dec 01, 2006 2.558 2.575 2.503 2.575 1,289,112 +0.01(+0.47%)
Nov 30, 2006 2.553 2.563 2.551 2.563 1,380,538 +0.01(+0.28%)
Nov 29, 2006 2.563 2.563 2.551 2.555 1,281,631 -0.01(-0.28%)
Nov 28, 2006 2.558 2.563 2.553 2.563 908,030 +0.00(+0.09%)
Nov 27, 2006 2.568 2.568 2.553 2.560 856,499 -0.00(-0.19%)
Nov 24, 2006 2.584 2.584 2.553 2.565 723,099 +0.00(+0.09%)
Nov 22, 2006 2.560 2.563 2.553 2.563 805,383 -0.00(-0.09%)
Nov 21, 2006 2.563 2.565 2.551 2.565 1,318,202 +0.00(+0.19%)
Nov 20, 2006 2.565 2.565 2.551 2.560 1,060,130 -0.00(-0.09%)
Nov 17, 2006 2.563 2.565 2.555 2.563 1,026,884 +0.00(+0.00%)
Nov 16, 2006 2.568 2.570 2.558 2.563 1,141,998 +0.00(+0.09%)
Nov 15, 2006 2.568 2.568 2.555 2.560 974,106 -0.02(-0.84%)
Nov 14, 2006 2.577 2.582 2.534 2.582 1,451,601 +0.01(+0.37%)
Nov 13, 2006 2.568 2.580 2.563 2.572 1,093,792 +0.00(+0.19%)
Nov 10, 2006 2.568 2.570 2.560 2.568 700,243 +0.00(+0.09%)
Nov 09, 2006 2.568 2.570 2.558 2.565 896,394 +0.00(+0.09%)
Nov 08, 2006 2.565 2.570 2.558 2.563 854,421 -0.00(-0.09%)
Nov 07, 2006 2.553 2.565 2.553 2.565 981,171 +0.02(+0.66%)
Nov 06, 2006 2.541 2.548 2.531 2.548 1,169,842 +0.01(+0.47%)
Nov 03, 2006 2.541 2.543 2.519 2.536 1,216,802 -0.00(-0.19%)
Nov 02, 2006 2.553 2.555 2.534 2.541 1,261,684 -0.01(-0.47%)
Nov 01, 2006 2.560 2.560 2.548 2.553 1,328,176 -0.00(-0.09%)
Oct 31, 2006 2.563 2.565 2.548 2.555 2,158,909 -0.00(-0.09%)
Oct 30, 2006 2.548 2.563 2.543 2.558 1,184,387 +0.01(+0.57%)
Oct 27, 2006 2.543 2.548 2.539 2.543 1,267,086 +0.00(+0.19%)
Oct 26, 2006 2.536 2.539 2.529 2.539 1,356,435 +0.01(+0.28%)
Oct 25, 2006 2.539 2.539 2.529 2.531 1,244,645 +0.00(+0.00%)
Oct 24, 2006 2.531 2.541 2.527 2.531 1,352,695 +0.00(+0.00%)
Oct 23, 2006 2.534 2.534 2.522 2.531 701,074 -0.00(-0.09%)
Oct 20, 2006 2.529 2.539 2.519 2.534 1,292,021 +0.01(+0.29%)
Oct 19, 2006 2.507 2.527 2.507 2.527 813,279 +0.01(+0.29%)
Oct 18, 2006 2.531 2.531 2.500 2.519 1,388,850 -0.02(-0.76%)
Oct 17, 2006 2.548 2.548 2.534 2.539 1,275,813 -0.01(-0.38%)
Oct 16, 2006 2.546 2.548 2.539 2.548 846,109 +0.00(+0.09%)
Oct 13, 2006 2.546 2.548 2.536 2.546 818,681 +0.00(+0.19%)
Oct 12, 2006 2.541 2.541 2.534 2.541 598,842 +0.00(+0.09%)
Oct 11, 2006 2.536 2.539 2.529 2.539 983,249 +0.00(+0.19%)
Oct 10, 2006 2.534 2.536 2.527 2.534 1,018,157 +0.00(+0.00%)
Oct 09, 2006 2.539 2.539 2.527 2.534 627,102 -0.00(-0.10%)
Oct 06, 2006 2.531 2.536 2.526 2.536 777,124 +0.01(+0.29%)
Oct 05, 2006 2.527 2.531 2.519 2.529 964,132 +0.00(+0.19%)
Oct 04, 2006 2.524 2.524 2.517 2.524 883,511 +0.00(+0.00%)
Oct 03, 2006 2.524 2.524 2.517 2.524 732,242 +0.00(+0.10%)
Oct 02, 2006 2.522 2.524 2.515 2.522 754,267 +0.00(+0.10%)
Sep 29, 2006 2.524 2.527 2.515 2.519 1,287,034 -0.00(-0.19%)
Sep 28, 2006 2.517 2.524 2.512 2.524 1,582,092 +0.01(+0.29%)
Sep 27, 2006 2.515 2.522 2.512 2.517 3,711,911 +0.00(+0.10%)
Sep 26, 2006 2.517 2.522 2.512 2.515 1,475,705 -0.00(-0.10%)
Sep 25, 2006 2.510 2.517 2.505 2.517 1,437,056 +0.01(+0.29%)
Sep 22, 2006 2.512 2.512 2.505 2.510 765,488 -0.00(-0.10%)
Sep 21, 2006 2.512 2.512 2.507 2.512 809,123 +0.00(+0.00%)
Sep 20, 2006 2.512 2.515 2.507 2.512 1,158,621 -0.01(-0.57%)
Sep 19, 2006 2.524 2.531 2.522 2.527 1,177,738 +0.00(+0.00%)
Sep 18, 2006 2.522 2.527 2.517 2.527 1,009,015 +0.01(+0.29%)
Sep 15, 2006 2.527 2.529 2.517 2.519 1,366,824 +0.00(+0.00%)
Sep 14, 2006 2.512 2.519 2.500 2.519 959,146 +0.01(+0.48%)
Sep 13, 2006 2.505 2.507 2.495 2.507 878,524 +0.01(+0.29%)
Sep 12, 2006 2.498 2.505 2.493 2.500 999,041 +0.00(+0.10%)
Sep 11, 2006 2.495 2.503 2.486 2.498 913,432 +0.00(+0.00%)
Sep 08, 2006 2.495 2.503 2.486 2.498 982,002 +0.00(+0.10%)
Sep 07, 2006 2.495 2.495 2.481 2.495 1,078,000 -0.00(-0.10%)
Sep 06, 2006 2.486 2.498 2.481 2.498 1,168,180 +0.01(+0.29%)
Sep 05, 2006 2.493 2.498 2.483 2.491 726,424 -0.00(-0.10%)
Sep 01, 2006 2.486 2.493 2.478 2.493 776,708 +0.01(+0.39%)
Aug 31, 2006 2.478 2.483 2.476 2.483 1,072,597 +0.01(+0.29%)
Aug 30, 2006 2.478 2.478 2.471 2.476 788,344 -0.00(-0.10%)
Aug 29, 2006 2.483 2.483 2.471 2.478 1,154,881 +0.00(+0.00%)
Aug 28, 2006 2.483 2.483 2.471 2.478 779,202 +0.00(+0.10%)
Aug 25, 2006 2.481 2.483 2.471 2.476 714,372 +0.00(+0.00%)
Aug 24, 2006 2.481 2.483 2.469 2.476 704,814 +0.00(+0.00%)
Aug 23, 2006 2.478 2.486 2.474 2.476 1,163,608 -0.00(-0.10%)
Aug 22, 2006 2.478 2.481 2.472 2.478 726,424 +0.00(+0.00%)
Aug 21, 2006 2.476 2.478 2.466 2.478 613,803 +0.00(+0.19%)
Aug 18, 2006 2.471 2.474 2.459 2.474 767,981 -0.00(-0.19%)
Aug 17, 2006 2.474 2.478 2.471 2.478 1,198,517 +0.01(+0.29%)
Aug 16, 2006 2.464 2.471 2.460 2.471 1,537,625 +0.01(+0.49%)
Aug 15, 2006 2.452 2.459 2.450 2.459 803,305 +0.01(+0.39%)
Aug 14, 2006 2.450 2.452 2.442 2.450 376,094 +0.00(+0.10%)
Aug 11, 2006 2.452 2.452 2.440 2.447 447,158 -0.00(-0.10%)
Aug 10, 2006 2.447 2.450 2.435 2.450 484,144 +0.00(+0.10%)
Aug 09, 2006 2.442 2.447 2.438 2.447 493,702 +0.01(+0.30%)
Aug 08, 2006 2.442 2.442 2.435 2.440 458,378 +0.00(+0.10%)
Aug 07, 2006 2.435 2.440 2.433 2.438 407,678 -0.00(-0.10%)
Aug 04, 2006 2.438 2.445 2.435 2.440 574,324 +0.00(+0.10%)
Aug 03, 2006 2.433 2.440 2.433 2.438 1,040,598 +0.01(+0.30%)
Aug 02, 2006 2.416 2.430 2.416 2.430 665,334 +0.01(+0.50%)
Aug 01, 2006 2.418 2.421 2.414 2.418 586,375 -0.00(-0.10%)
Jul 31, 2006 2.414 2.426 2.414 2.421 588,038 +0.00(+0.00%)
Jul 28, 2006 2.399 2.421 2.399 2.421 1,318,618 +0.02(+1.00%)
Jul 27, 2006 2.397 2.399 2.382 2.397 698,580 +0.01(+0.30%)
Jul 26, 2006 2.382 2.389 2.375 2.389 908,861 +0.01(+0.30%)
Jul 25, 2006 2.377 2.382 2.368 2.382 694,840 +0.00(+0.20%)
Jul 24, 2006 2.365 2.380 2.363 2.377 668,659 +0.00(+0.10%)
Jul 21, 2006 2.363 2.375 2.363 2.375 292,148 -0.01(-0.30%)
Jul 20, 2006 2.380 2.382 2.368 2.382 493,286 +0.00(+0.10%)
Jul 19, 2006 2.373 2.380 2.363 2.380 399,782 +0.01(+0.41%)
Jul 18, 2006 2.377 2.377 2.363 2.370 439,677 -0.01(-0.30%)
Jul 17, 2006 2.370 2.377 2.368 2.377 401,445 -0.00(-0.10%)
Jul 14, 2006 2.370 2.380 2.361 2.380 581,804 +0.00(+0.00%)
Jul 13, 2006 2.370 2.380 2.363 2.380 817,435 +0.00(+0.10%)
Jul 12, 2006 2.363 2.377 2.363 2.377 647,880 +0.00(+0.00%)
Jul 11, 2006 2.365 2.377 2.363 2.377 455,469 +0.01(+0.41%)
Jul 10, 2006 2.363 2.370 2.356 2.368 586,791 +0.00(+0.00%)
Jul 07, 2006 2.361 2.373 2.358 2.368 662,841 -0.00(-0.10%)
Jul 06, 2006 2.368 2.375 2.358 2.370 446,742 +0.00(+0.10%)
Jul 05, 2006 2.358 2.373 2.358 2.368 361,134 +0.00(+0.00%)
Jul 03, 2006 2.358 2.368 2.358 2.368 431,781 +0.01(+0.41%)
Jun 30, 2006 2.341 2.358 2.339 2.358 394,380 +0.01(+0.62%)
Jun 29, 2006 2.349 2.351 2.332 2.344 314,589 +0.00(+0.21%)
Jun 28, 2006 2.324 2.351 2.324 2.339 617,959 +0.01(+0.31%)
Jun 27, 2006 2.334 2.346 2.320 2.332 558,116 +0.00(+0.00%)
Jun 26, 2006 2.341 2.346 2.320 2.332 1,019,404 -0.01(-0.62%)
Jun 23, 2006 2.351 2.363 2.341 2.346 687,360 -0.03(-1.32%)
Jun 22, 2006 2.363 2.382 2.361 2.377 788,760 +0.01(+0.30%)
Jun 21, 2006 2.363 2.370 2.363 2.370 420,561 +0.00(+0.00%)
Jun 20, 2006 2.361 2.375 2.361 2.370 426,795 +0.01(+0.31%)
Jun 19, 2006 2.368 2.375 2.356 2.363 459,209 -0.01(-0.30%)
Jun 16, 2006 2.363 2.370 2.353 2.370 954,159 +0.01(+0.31%)
Jun 15, 2006 2.353 2.373 2.351 2.363 653,698 +0.00(+0.10%)
Jun 14, 2006 2.370 2.377 2.356 2.361 734,320 -0.01(-0.61%)
Jun 13, 2006 2.377 2.382 2.373 2.375 509,078 -0.00(-0.20%)
Jun 12, 2006 2.389 2.392 2.377 2.380 312,096 -0.01(-0.40%)
Jun 09, 2006 2.382 2.389 2.377 2.389 498,689 +0.00(+0.00%)
Jun 08, 2006 2.389 2.392 2.380 2.389 521,961 +0.00(+0.00%)
Jun 07, 2006 2.389 2.392 2.387 2.389 445,911 -0.00(-0.10%)
Jun 06, 2006 2.394 2.394 2.387 2.392 418,483 +0.00(+0.00%)
Jun 05, 2006 2.394 2.401 2.387 2.392 713,957 -0.01(-0.30%)
Jun 02, 2006 2.389 2.401 2.389 2.399 719,359 +0.00(+0.10%)
Jun 01, 2006 2.385 2.397 2.382 2.397 509,078 +0.00(+0.20%)
May 31, 2006 2.387 2.397 2.385 2.392 394,795 +0.00(+0.10%)
May 30, 2006 2.397 2.404 2.387 2.389 487,884 -0.01(-0.30%)
May 26, 2006 2.399 2.406 2.392 2.397 521,130 -0.00(-0.20%)
May 25, 2006 2.404 2.406 2.392 2.401 527,779 +0.00(+0.20%)
May 24, 2006 2.401 2.409 2.394 2.397 1,633,623 -0.00(-0.20%)
May 23, 2006 2.397 2.409 2.382 2.401 509,909 +0.01(+0.40%)
May 22, 2006 2.380 2.399 2.377 2.392 482,482 +0.00(+0.10%)
May 19, 2006 2.392 2.394 2.387 2.389 332,044 -0.02(-1.00%)
May 18, 2006 2.389 2.414 2.389 2.414 492,040 +0.01(+0.50%)
May 17, 2006 2.411 2.414 2.387 2.401 548,974 -0.01(-0.50%)
May 16, 2006 2.406 2.416 2.406 2.414 484,144 +0.01(+0.30%)
May 15, 2006 2.414 2.421 2.404 2.406 517,805 -0.01(-0.50%)
May 12, 2006 2.428 2.428 2.416 2.418 820,344 -0.01(-0.30%)
May 11, 2006 2.430 2.433 2.421 2.426 898,056 -0.00(-0.20%)
May 10, 2006 2.423 2.430 2.423 2.430 314,589 +0.00(+0.10%)
May 09, 2006 2.418 2.428 2.416 2.428 597,180 +0.01(+0.30%)
May 08, 2006 2.421 2.430 2.414 2.421 560,610 -0.01(-0.30%)
May 05, 2006 2.416 2.428 2.414 2.428 544,818 +0.01(+0.60%)
May 04, 2006 2.411 2.416 2.406 2.414 522,377 +0.00(+0.10%)
May 03, 2006 2.411 2.416 2.406 2.411 545,649 -0.01(-0.30%)
May 02, 2006 2.409 2.418 2.406 2.418 455,469 +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.