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, 2008 2.361 2.385 2.356 2.382 725,530 +0.02(+0.92%)
Apr 29, 2008 2.356 2.365 2.352 2.361 504,873 -0.00(-0.20%)
Apr 28, 2008 2.353 2.368 2.353 2.365 379,078 +0.01(+0.61%)
Apr 25, 2008 2.361 2.365 2.346 2.351 611,601 -0.01(-0.31%)
Apr 24, 2008 2.361 2.363 2.334 2.358 1,144,820 +0.01(+0.62%)
Apr 23, 2008 2.320 2.356 2.312 2.344 845,482 +0.02(+0.93%)
Apr 22, 2008 2.310 2.322 2.300 2.322 503,082 +0.01(+0.31%)
Apr 21, 2008 2.291 2.315 2.286 2.315 575,487 +0.01(+0.63%)
Apr 18, 2008 2.291 2.317 2.291 2.300 585,507 +0.00(+0.21%)
Apr 17, 2008 2.274 2.298 2.264 2.296 826,989 +0.01(+0.32%)
Apr 16, 2008 2.262 2.291 2.255 2.288 936,015 -0.01(-0.42%)
Apr 15, 2008 2.288 2.298 2.272 2.298 532,484 +0.00(+0.10%)
Apr 14, 2008 2.279 2.296 2.279 2.296 390,145 +0.01(+0.32%)
Apr 11, 2008 2.274 2.298 2.267 2.288 569,054 +0.01(+0.32%)
Apr 10, 2008 2.274 2.288 2.264 2.281 363,648 -0.00(-0.11%)
Apr 09, 2008 2.298 2.303 2.272 2.284 685,822 -0.02(-1.04%)
Apr 08, 2008 2.310 2.312 2.291 2.308 501,128 -0.00(-0.10%)
Apr 07, 2008 2.262 2.310 2.262 2.310 1,024,827 +0.05(+2.24%)
Apr 04, 2008 2.255 2.264 2.250 2.260 639,652 +0.00(+0.11%)
Apr 03, 2008 2.247 2.257 2.243 2.257 871,044 +0.00(+0.21%)
Apr 02, 2008 2.226 2.252 2.226 2.252 493,947 +0.01(+0.32%)
Apr 01, 2008 2.214 2.245 2.214 2.245 762,475 +0.03(+1.52%)
Mar 31, 2008 2.170 2.211 2.166 2.211 804,136 +0.04(+1.77%)
Mar 28, 2008 2.190 2.219 2.163 2.173 1,126,020 -0.02(-0.88%)
Mar 27, 2008 2.207 2.207 2.190 2.192 625,888 -0.00(-0.22%)
Mar 26, 2008 2.161 2.214 2.161 2.197 1,289,943 +0.02(+0.77%)
Mar 25, 2008 2.221 2.221 2.166 2.180 1,105,681 -0.02(-1.09%)
Mar 24, 2008 2.168 2.214 2.168 2.204 909,194 +0.03(+1.33%)
Mar 21, 2008 2.149 2.178 2.093 2.175 1,061,460 +0.00(+0.00%)
Mar 20, 2008 2.149 2.178 2.093 2.175 1,061,460 +0.05(+2.15%)
Mar 19, 2008 2.103 2.144 2.103 2.130 1,450,770 +0.01(+0.57%)
Mar 18, 2008 2.108 2.118 2.048 2.118 863,846 +0.03(+1.27%)
Mar 17, 2008 2.120 2.120 2.069 2.091 884,766 -0.06(-2.58%)
Mar 14, 2008 2.130 2.151 2.118 2.146 1,052,234 -0.00(-0.11%)
Mar 13, 2008 2.146 2.154 2.132 2.149 544,818 -0.01(-0.45%)
Mar 12, 2008 2.190 2.190 2.154 2.158 563,037 -0.02(-1.10%)
Mar 11, 2008 2.173 2.190 2.166 2.183 797,612 +0.02(+1.11%)
Mar 10, 2008 2.175 2.188 2.156 2.158 751,175 -0.05(-2.07%)
Mar 07, 2008 2.185 2.204 2.180 2.204 845,773 -0.02(-0.97%)
Mar 06, 2008 2.247 2.247 2.190 2.226 703,152 -0.02(-0.86%)
Mar 05, 2008 2.226 2.255 2.226 2.245 445,803 +0.00(+0.21%)
Mar 04, 2008 2.045 2.260 2.045 2.240 825,027 -0.01(-0.64%)
Mar 03, 2008 2.272 2.291 2.255 2.255 743,196 -0.04(-1.78%)
Feb 29, 2008 2.288 2.296 2.267 2.296 632,699 -0.01(-0.63%)
Feb 28, 2008 2.312 2.315 2.276 2.310 581,388 -0.01(-0.31%)
Feb 27, 2008 2.320 2.320 2.286 2.317 651,180 -0.01(-0.31%)
Feb 26, 2008 2.250 2.324 2.250 2.324 1,155,525 +0.04(+1.79%)
Feb 25, 2008 2.221 2.284 2.219 2.284 747,971 +0.04(+1.93%)
Feb 22, 2008 2.260 2.260 2.219 2.240 610,528 -0.01(-0.64%)
Feb 21, 2008 2.231 2.260 2.221 2.255 558,116 +0.01(+0.32%)
Feb 20, 2008 2.228 2.250 2.216 2.247 659,878 -0.05(-1.99%)
Feb 19, 2008 2.267 2.293 2.255 2.293 641,210 +0.03(+1.38%)
Feb 18, 2008 2.262 2.272 2.209 2.262 0 +0.00(+0.00%)
Feb 15, 2008 2.262 2.272 2.209 2.262 836,081 -0.01(-0.53%)
Feb 14, 2008 2.291 2.291 2.233 2.274 1,089,540 -0.02(-0.94%)
Feb 13, 2008 2.293 2.307 2.288 2.296 627,642 -0.01(-0.63%)
Feb 12, 2008 2.303 2.312 2.291 2.310 694,840 -0.02(-0.72%)
Feb 11, 2008 2.327 2.344 2.298 2.327 881,849 -0.03(-1.12%)
Feb 08, 2008 2.337 2.353 2.315 2.353 579,310 -0.00(-0.10%)
Feb 07, 2008 2.327 2.356 2.327 2.356 548,429 +0.01(+0.41%)
Feb 06, 2008 2.363 2.370 2.322 2.346 633,751 -0.02(-0.81%)
Feb 05, 2008 2.361 2.370 2.341 2.365 705,720 -0.01(-0.30%)
Feb 04, 2008 2.387 2.392 2.363 2.373 681,014 -0.01(-0.60%)
Feb 01, 2008 2.389 2.389 2.364 2.387 977,913 +0.01(+0.56%)
Jan 31, 2008 2.382 2.389 2.358 2.374 1,015,851 -0.01(-0.35%)
Jan 30, 2008 2.356 2.389 2.346 2.382 837,199 +0.01(+0.61%)
Jan 29, 2008 2.389 2.389 2.356 2.368 494,533 +0.00(+0.20%)
Jan 28, 2008 2.353 2.370 2.346 2.363 487,572 +0.00(+0.10%)
Jan 25, 2008 2.353 2.361 2.339 2.361 813,192 +0.03(+1.13%)
Jan 24, 2008 2.291 2.334 2.279 2.334 1,014,006 +0.06(+2.65%)
Jan 23, 2008 2.267 2.300 2.238 2.274 1,320,529 +0.00(+0.21%)
Jan 22, 2008 2.197 2.288 2.166 2.269 1,543,797 -0.05(-2.08%)
Jan 21, 2008 2.315 2.346 2.279 2.317 0 +0.00(+0.00%)
Jan 18, 2008 2.315 2.346 2.279 2.317 1,194,776 -0.04(-1.73%)
Jan 17, 2008 2.365 2.377 2.315 2.358 760,085 -0.02(-0.81%)
Jan 16, 2008 2.375 2.377 2.356 2.377 606,531 -0.03(-1.20%)
Jan 15, 2008 2.394 2.406 2.373 2.406 730,580 +0.00(+0.00%)
Jan 14, 2008 2.392 2.406 2.389 2.406 801,260 +0.01(+0.40%)
Jan 11, 2008 2.392 2.401 2.385 2.397 678,633 +0.00(+0.20%)
Jan 10, 2008 2.387 2.392 2.373 2.392 817,784 -0.00(-0.10%)
Jan 09, 2008 2.411 2.411 2.382 2.394 524,455 -0.02(-0.80%)
Jan 08, 2008 2.397 2.414 2.385 2.414 1,012,339 +0.01(+0.60%)
Jan 07, 2008 2.399 2.399 2.370 2.399 1,697,206 +0.00(+0.20%)
Jan 04, 2008 2.392 2.397 2.358 2.394 846,874 -0.01(-0.40%)
Jan 03, 2008 2.375 2.404 2.375 2.404 883,507 +0.02(+0.66%)
Jan 02, 2008 2.430 2.430 2.365 2.388 1,211,399 -0.04(-1.74%)
Jan 01, 2008 2.401 2.430 2.375 2.430 1,190,375 +0.00(+0.00%)
Dec 31, 2007 2.401 2.430 2.375 2.430 1,190,375 +0.05(+2.02%)
Dec 28, 2007 2.394 2.406 2.377 2.382 1,115,589 -0.01(-0.50%)
Dec 27, 2007 2.394 2.406 2.370 2.394 1,168,180 -0.02(-0.80%)
Dec 26, 2007 2.401 2.414 2.387 2.414 1,007,930 +0.01(+0.50%)
Dec 24, 2007 2.382 2.401 2.373 2.401 753,590 +0.05(+1.94%)
Dec 21, 2007 2.365 2.368 2.349 2.356 1,064,702 +0.01(+0.62%)
Dec 20, 2007 2.361 2.375 2.341 2.341 1,068,026 -0.02(-0.82%)
Dec 19, 2007 2.385 2.392 2.361 2.361 662,425 -0.03(-1.41%)
Dec 18, 2007 2.411 2.414 2.358 2.394 1,124,544 +0.00(+0.20%)
Dec 17, 2007 2.418 2.418 2.385 2.389 941,276 -0.01(-0.60%)
Dec 14, 2007 2.397 2.414 2.385 2.404 957,483 +0.00(+0.00%)
Dec 13, 2007 2.394 2.404 2.358 2.404 1,051,819 +0.01(+0.40%)
Dec 12, 2007 2.397 2.416 2.389 2.394 986,989 +0.00(+0.10%)
Dec 11, 2007 2.392 2.414 2.370 2.392 882,264 -0.01(-0.30%)
Dec 10, 2007 2.401 2.406 2.392 2.399 555,207 +0.00(+0.20%)
Dec 07, 2007 2.406 2.410 2.382 2.394 753,852 -0.02(-0.90%)
Dec 06, 2007 2.397 2.416 2.389 2.416 605,076 +0.01(+0.40%)
Dec 05, 2007 2.404 2.421 2.397 2.406 660,347 +0.00(+0.10%)
Dec 04, 2007 2.404 2.430 2.401 2.404 706,896 -0.01(-0.40%)
Dec 03, 2007 2.411 2.423 2.401 2.414 991,560 -0.00(-0.10%)
Nov 30, 2007 2.382 2.416 2.377 2.416 1,178,569 +0.04(+1.52%)
Nov 29, 2007 2.380 2.382 2.353 2.380 551,467 +0.02(+0.71%)
Nov 28, 2007 2.353 2.375 2.339 2.363 1,075,506 +0.00(+0.10%)
Nov 27, 2007 2.344 2.361 2.344 2.361 836,967 +0.02(+0.72%)
Nov 26, 2007 2.293 2.344 2.293 2.344 756,885 +0.03(+1.25%)
Nov 23, 2007 2.310 2.329 2.308 2.315 296,304 +0.00(+0.21%)
Nov 21, 2007 2.310 2.324 2.286 2.310 2,003,651 -0.01(-0.62%)
Nov 20, 2007 2.322 2.334 2.296 2.324 706,892 -0.02(-0.82%)
Nov 19, 2007 2.296 2.344 2.296 2.344 711,796 +0.03(+1.14%)
Nov 16, 2007 2.329 2.351 2.308 2.317 782,946 -0.02(-0.93%)
Nov 15, 2007 2.368 2.368 2.317 2.339 716,866 -0.02(-0.71%)
Nov 14, 2007 2.382 2.385 2.341 2.356 622,115 -0.01(-0.41%)
Nov 13, 2007 2.363 2.375 2.334 2.365 737,229 +0.00(+0.20%)
Nov 12, 2007 2.397 2.397 2.346 2.361 1,255,035 -0.03(-1.21%)
Nov 09, 2007 2.377 2.392 2.365 2.389 750,112 +0.00(+0.00%)
Nov 08, 2007 2.414 2.421 2.382 2.389 792,916 -0.02(-0.70%)
Nov 07, 2007 2.430 2.438 2.406 2.406 553,545 -0.04(-1.67%)
Nov 06, 2007 2.435 2.469 2.430 2.447 694,429 -0.00(-0.10%)
Nov 05, 2007 2.430 2.457 2.430 2.450 372,774 -0.01(-0.59%)
Nov 02, 2007 2.466 2.474 2.452 2.464 707,723 -0.00(-0.10%)
Nov 01, 2007 2.498 2.500 2.450 2.466 605,076 -0.03(-1.25%)
Oct 31, 2007 2.493 2.507 2.493 2.498 602,583 -0.00(-0.19%)
Oct 30, 2007 2.491 2.503 2.471 2.503 386,899 +0.02(+0.78%)
Oct 29, 2007 2.495 2.500 2.481 2.483 458,794 +0.00(+0.00%)
Oct 26, 2007 2.510 2.510 2.469 2.483 482,897 -0.01(-0.29%)
Oct 25, 2007 2.498 2.505 2.476 2.491 449,651 +0.00(+0.19%)
Oct 24, 2007 2.493 2.500 2.462 2.486 418,483 -0.02(-0.77%)
Oct 23, 2007 2.486 2.512 2.483 2.505 925,900 +0.02(+0.77%)
Oct 22, 2007 2.481 2.498 2.457 2.486 786,682 -0.00(-0.10%)
Oct 19, 2007 2.495 2.495 2.466 2.488 518,221 -0.01(-0.29%)
Oct 18, 2007 2.503 2.503 2.478 2.495 536,506 -0.02(-0.77%)
Oct 17, 2007 2.529 2.531 2.483 2.515 750,943 -0.03(-1.32%)
Oct 16, 2007 2.527 2.548 2.505 2.548 1,013,170 +0.01(+0.57%)
Oct 15, 2007 2.539 2.546 2.527 2.534 650,789 -0.01(-0.38%)
Oct 12, 2007 2.546 2.550 2.529 2.543 507,832 +0.00(+0.19%)
Oct 11, 2007 2.531 2.558 2.531 2.539 787,929 +0.00(+0.09%)
Oct 10, 2007 2.536 2.548 2.534 2.536 561,856 +0.00(+0.00%)
Oct 09, 2007 2.635 2.753 2.536 2.536 851,096 -0.02(-0.75%)
Oct 08, 2007 2.572 2.580 2.555 2.555 266,383 -0.01(-0.56%)
Oct 05, 2007 2.577 2.592 2.570 2.570 574,739 -0.01(-0.47%)
Oct 04, 2007 2.584 2.587 2.577 2.582 342,433 -0.01(-0.37%)
Oct 03, 2007 2.599 2.599 2.572 2.592 683,557 -0.02(-0.65%)
Oct 02, 2007 2.608 2.618 2.589 2.608 517,390 -0.01(-0.37%)
Oct 01, 2007 2.623 2.623 2.589 2.618 665,334 -0.00(-0.18%)
Sep 28, 2007 2.594 2.623 2.575 2.623 592,193 +0.03(+1.11%)
Sep 27, 2007 2.623 2.625 2.568 2.594 473,339 -0.01(-0.37%)
Sep 26, 2007 2.632 2.632 2.604 2.604 345,758 -0.02(-0.64%)
Sep 25, 2007 2.601 2.640 2.596 2.620 915,095 -0.00(-0.09%)
Sep 24, 2007 2.625 2.630 2.604 2.623 946,263 -0.00(-0.09%)
Sep 21, 2007 2.608 2.625 2.577 2.625 964,964 +0.03(+1.30%)
Sep 20, 2007 2.594 2.601 2.580 2.592 1,106,259 -0.00(-0.19%)
Sep 19, 2007 2.570 2.645 2.544 2.596 2,001,822 +0.03(+1.22%)
Sep 18, 2007 2.503 2.565 2.493 2.565 1,314,462 +0.07(+2.99%)
Sep 17, 2007 2.503 2.505 2.483 2.491 637,075 -0.01(-0.58%)
Sep 14, 2007 2.515 2.515 2.486 2.505 485,806 -0.00(-0.10%)
Sep 13, 2007 2.498 2.522 2.488 2.507 754,683 +0.03(+1.07%)
Sep 12, 2007 2.474 2.515 2.474 2.481 514,481 +0.00(+0.00%)
Sep 11, 2007 2.478 2.491 2.471 2.481 653,698 +0.01(+0.29%)
Sep 10, 2007 2.476 2.483 2.462 2.474 909,692 +0.00(+0.00%)
Sep 07, 2007 2.481 2.483 2.457 2.474 503,260 -0.01(-0.39%)
Sep 06, 2007 2.469 2.486 2.462 2.483 526,948 +0.02(+0.78%)
Sep 05, 2007 2.452 2.474 2.445 2.464 550,220 -0.00(-0.19%)
Sep 04, 2007 2.471 2.478 2.457 2.469 810,370 +0.00(+0.20%)
Aug 31, 2007 2.466 2.466 2.450 2.464 638,738 +0.01(+0.29%)
Aug 30, 2007 2.454 2.459 2.433 2.457 541,493 +0.00(+0.10%)
Aug 29, 2007 2.450 2.466 2.438 2.454 576,401 +0.01(+0.49%)
Aug 28, 2007 2.454 2.503 2.430 2.442 1,240,905 +0.00(+0.20%)
Aug 27, 2007 2.459 2.461 2.438 2.438 848,187 -0.02(-0.98%)
Aug 24, 2007 2.474 2.474 2.453 2.462 669,490 +0.00(+0.00%)
Aug 23, 2007 2.445 2.475 2.440 2.462 798,734 +0.02(+0.89%)
Aug 22, 2007 2.416 2.440 2.392 2.440 1,000,287 +0.02(+0.90%)
Aug 21, 2007 2.389 2.421 2.366 2.418 1,045,585 +0.06(+2.34%)
Aug 20, 2007 2.380 2.387 2.346 2.363 1,490,665 +0.02(+0.92%)
Aug 17, 2007 2.286 2.351 2.286 2.341 1,342,305 +0.10(+4.62%)
Aug 16, 2007 2.118 2.262 2.113 2.238 3,032,863 -0.06(-2.52%)
Aug 15, 2007 2.320 2.346 2.291 2.296 2,137,715 -0.06(-2.65%)
Aug 14, 2007 2.406 2.418 2.327 2.358 1,508,535 -0.05(-2.20%)
Aug 13, 2007 2.430 2.434 2.411 2.411 2,349,658 -0.02(-0.89%)
Aug 10, 2007 2.430 2.433 2.385 2.433 842,369 +0.00(+0.20%)
Aug 09, 2007 2.421 2.442 2.389 2.428 900,550 -0.00(-0.20%)
Aug 08, 2007 2.423 2.447 2.406 2.433 669,906 +0.02(+1.00%)
Aug 07, 2007 2.375 2.413 2.370 2.409 1,418,771 +0.01(+0.40%)
Aug 06, 2007 2.411 2.411 2.370 2.399 873,953 -0.02(-0.70%)
Aug 03, 2007 2.423 2.423 2.409 2.416 633,335 +0.01(+0.30%)
Aug 02, 2007 2.382 2.426 2.382 2.409 732,657 +0.03(+1.11%)
Aug 01, 2007 2.416 2.423 2.373 2.382 981,587 -0.04(-1.69%)
Jul 31, 2007 2.385 2.426 2.385 2.423 846,940 +0.04(+1.82%)
Jul 30, 2007 2.387 2.394 2.349 2.380 1,101,272 -0.00(-0.20%)
Jul 27, 2007 2.409 2.421 2.370 2.385 1,875,487 -0.04(-1.49%)
Jul 26, 2007 2.445 2.454 2.401 2.421 1,397,161 -0.05(-1.95%)
Jul 25, 2007 2.464 2.495 2.430 2.469 1,696,790 -0.01(-0.39%)
Jul 24, 2007 2.512 2.513 2.447 2.478 2,248,673 -0.04(-1.62%)
Jul 23, 2007 2.543 2.543 2.519 2.519 1,013,170 -0.02(-0.76%)
Jul 20, 2007 2.534 2.546 2.515 2.539 869,797 -0.01(-0.47%)
Jul 19, 2007 2.553 2.553 2.529 2.551 731,411 -0.00(-0.09%)
Jul 18, 2007 2.551 2.553 2.529 2.553 1,033,118 -0.02(-0.84%)
Jul 17, 2007 2.623 2.623 2.563 2.575 1,137,843 -0.05(-1.83%)
Jul 16, 2007 2.628 2.628 2.608 2.623 507,000 -0.00(-0.18%)
Jul 13, 2007 2.623 2.635 2.616 2.628 564,350 +0.00(+0.18%)
Jul 12, 2007 2.625 2.628 2.613 2.623 543,987 +0.00(+0.18%)
Jul 11, 2007 2.618 2.630 2.611 2.618 615,050 -0.00(-0.18%)
Jul 10, 2007 2.642 2.652 2.613 2.623 727,255 -0.02(-0.91%)
Jul 09, 2007 2.647 2.659 2.633 2.647 783,358 +0.00(+0.00%)
Jul 06, 2007 2.645 2.647 2.628 2.647 702,321 +0.00(+0.18%)
Jul 05, 2007 2.659 2.664 2.628 2.642 467,936 -0.02(-0.63%)
Jul 03, 2007 2.664 2.664 2.647 2.659 358,225 +0.01(+0.36%)
Jul 02, 2007 2.628 2.661 2.628 2.649 873,537 +0.02(+0.73%)
Jun 29, 2007 2.616 2.640 2.606 2.630 870,213 +0.00(+0.09%)
Jun 28, 2007 2.640 2.645 2.608 2.628 770,059 -0.01(-0.36%)
Jun 27, 2007 2.582 2.642 2.577 2.637 905,121 +0.04(+1.58%)
Jun 26, 2007 2.642 2.642 2.570 2.596 742,631 -0.05(-1.73%)
Jun 25, 2007 2.647 2.657 2.613 2.642 978,678 +0.02(+0.92%)
Jun 22, 2007 2.625 2.625 2.577 2.618 1,154,881 -0.01(-0.46%)
Jun 21, 2007 2.657 2.657 2.618 2.630 1,078,000 -0.02(-0.82%)
Jun 20, 2007 2.678 2.681 2.623 2.652 1,065,117 -0.04(-1.43%)
Jun 19, 2007 2.700 2.700 2.676 2.690 765,488 -0.00(-0.18%)
Jun 18, 2007 2.705 2.709 2.683 2.695 763,826 -0.00(-0.09%)
Jun 15, 2007 2.695 2.717 2.683 2.697 789,591 +0.00(+0.09%)
Jun 14, 2007 2.661 2.695 2.661 2.695 892,238 +0.02(+0.72%)
Jun 13, 2007 2.649 2.685 2.649 2.676 997,794 +0.00(+0.09%)
Jun 12, 2007 2.688 2.688 2.642 2.673 886,420 -0.03(-0.98%)
Jun 11, 2007 2.700 2.700 2.676 2.700 632,088 +0.00(+0.18%)
Jun 08, 2007 2.676 2.700 2.673 2.695 814,941 +0.02(+0.72%)
Jun 07, 2007 2.707 2.707 2.647 2.676 1,456,588 -0.03(-0.98%)
Jun 06, 2007 2.726 2.726 2.681 2.702 1,201,841 -0.02(-0.80%)
Jun 05, 2007 2.734 2.734 2.712 2.724 1,013,918 +0.01(+0.44%)
Jun 04, 2007 2.750 2.750 2.712 2.712 1,114,570 -0.04(-1.40%)
Jun 01, 2007 2.748 2.750 2.734 2.750 642,478 +0.01(+0.26%)
May 31, 2007 2.738 2.748 2.731 2.743 880,602 +0.00(+0.00%)
May 30, 2007 2.758 2.758 2.731 2.743 924,653 -0.01(-0.52%)
May 29, 2007 2.748 2.774 2.736 2.758 1,041,845 +0.01(+0.35%)
May 25, 2007 2.738 2.748 2.726 2.748 1,232,594 +0.01(+0.35%)
May 24, 2007 2.767 2.770 2.717 2.738 1,143,661 -0.02(-0.70%)
May 23, 2007 2.753 2.799 2.734 2.758 1,323,189 +0.02(+0.61%)
May 22, 2007 2.734 2.748 2.729 2.741 1,240,074 -0.00(-0.09%)
May 21, 2007 2.765 2.772 2.719 2.743 1,408,382 -0.01(-0.52%)
May 18, 2007 2.801 2.801 2.741 2.758 1,324,436 -0.04(-1.55%)
May 17, 2007 2.815 2.815 2.772 2.801 1,239,243 -0.01(-0.51%)
May 16, 2007 2.803 2.820 2.801 2.815 974,106 -0.01(-0.43%)
May 15, 2007 2.815 2.827 2.813 2.827 823,253 +0.01(+0.26%)
May 14, 2007 2.823 2.827 2.811 2.820 937,951 +0.00(+0.00%)
May 11, 2007 2.823 2.827 2.811 2.820 911,355 -0.00(-0.09%)
May 10, 2007 2.825 2.825 2.815 2.823 470,430 -0.00(-0.08%)
May 09, 2007 2.830 2.830 2.811 2.825 1,057,637 -0.01(-0.25%)
May 08, 2007 2.835 2.835 2.818 2.832 784,189 -0.00(-0.09%)
May 07, 2007 2.830 2.839 2.823 2.835 606,323 +0.00(+0.00%)
May 04, 2007 2.830 2.839 2.823 2.835 570,168 +0.00(+0.09%)
May 03, 2007 2.832 2.832 2.818 2.832 746,787 +0.01(+0.26%)
May 02, 2007 2.811 2.848 2.808 2.825 1,026,884 +0.01(+0.26%)
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.