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 )

4.470 -0.040 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2009 1.492 1.526 1.490 1.497 1,218,443 +0.00(+0.32%)
Apr 29, 2009 1.475 1.499 1.458 1.492 1,128,717 +0.02(+1.31%)
Apr 28, 2009 1.461 1.473 1.449 1.473 445,018 +0.00(+0.33%)
Apr 27, 2009 1.417 1.468 1.417 1.468 760,493 +0.01(+0.99%)
Apr 24, 2009 1.468 1.468 1.444 1.453 1,590,927 +0.01(+1.00%)
Apr 23, 2009 1.417 1.441 1.413 1.439 701,672 +0.02(+1.53%)
Apr 22, 2009 1.405 1.441 1.398 1.417 1,124,299 +0.00(+0.00%)
Apr 21, 2009 1.386 1.420 1.381 1.417 1,092,009 +0.02(+1.55%)
Apr 20, 2009 1.432 1.432 1.379 1.396 1,704,395 -0.04(-3.01%)
Apr 17, 2009 1.429 1.453 1.413 1.439 1,761,807 +0.02(+1.70%)
Apr 16, 2009 1.391 1.427 1.386 1.415 755,236 +0.03(+2.08%)
Apr 15, 2009 1.374 1.396 1.352 1.386 837,977 -0.02(-1.20%)
Apr 14, 2009 1.456 1.456 1.375 1.403 1,074,567 +0.00(+0.00%)
Apr 13, 2009 1.384 1.417 1.372 1.403 1,652,465 -0.00(-0.17%)
Apr 09, 2009 1.372 1.405 1.367 1.405 1,158,168 +0.06(+4.29%)
Apr 08, 2009 1.319 1.348 1.309 1.348 1,363,766 +0.03(+2.19%)
Apr 07, 2009 1.278 1.321 1.275 1.319 815,855 +0.00(+0.18%)
Apr 06, 2009 1.309 1.331 1.295 1.316 867,158 -0.03(-1.97%)
Apr 03, 2009 1.335 1.357 1.321 1.343 987,425 -0.02(-1.41%)
Apr 02, 2009 1.348 1.386 1.340 1.362 1,445,896 +0.03(+2.17%)
Apr 01, 2009 1.266 1.343 1.266 1.333 714,813 +0.01(+1.09%)
Mar 31, 2009 1.273 1.331 1.273 1.319 1,084,292 +0.05(+3.99%)
Mar 30, 2009 1.287 1.295 1.230 1.268 1,046,458 -0.08(-6.23%)
Mar 26, 2009 1.360 1.369 1.340 1.352 1,066,730 +0.01(+0.90%)
Mar 25, 2009 1.333 1.350 1.304 1.340 1,222,657 +0.01(+0.54%)
Mar 24, 2009 1.331 1.340 1.302 1.333 1,078,977 +0.01(+0.91%)
Mar 23, 2009 1.290 1.321 1.287 1.321 1,484,407 +0.07(+5.58%)
Mar 20, 2009 1.278 1.280 1.249 1.251 799,981 -0.01(-0.95%)
Mar 19, 2009 1.268 1.319 1.251 1.263 1,155,305 -0.00(-0.19%)
Mar 18, 2009 1.258 1.280 1.225 1.266 1,083,710 -0.01(-1.13%)
Mar 17, 2009 1.268 1.285 1.239 1.280 1,076,899 +0.02(+1.92%)
Mar 16, 2009 1.232 1.287 1.232 1.256 1,178,735 +0.03(+2.35%)
Mar 13, 2009 1.215 1.263 1.186 1.227 0 +0.01(+0.99%)
Mar 12, 2009 1.148 1.225 1.143 1.215 828,115 +0.07(+5.87%)
Mar 11, 2009 1.097 1.172 1.095 1.148 1,106,226 +0.06(+5.30%)
Mar 10, 2009 1.018 1.090 1.018 1.090 1,769,757 +0.09(+8.63%)
Mar 09, 2009 1.047 1.056 0.9866 1.003 1,456,289 -0.08(-7.33%)
Mar 06, 2009 1.078 1.107 1.035 1.083 0 -0.05(-4.05%)
Mar 05, 2009 1.141 1.167 1.114 1.129 1,011,196 -0.09(-7.68%)
Mar 04, 2009 1.203 1.237 1.177 1.222 1,064,049 +0.05(+3.89%)
Mar 02, 2009 1.198 1.239 1.121 1.177 1,771,972 -0.05(-4.31%)
Feb 27, 2009 1.314 1.314 1.191 1.230 0 -0.06(-5.02%)
Feb 26, 2009 1.290 1.335 1.280 1.295 1,033,280 +0.01(+0.94%)
Feb 25, 2009 1.254 1.319 1.227 1.283 896,074 +0.00(+0.38%)
Feb 24, 2009 1.246 1.314 1.143 1.278 2,222,384 +0.10(+8.37%)
Feb 23, 2009 1.230 1.268 1.167 1.179 1,290,795 -0.05(-4.11%)
Feb 20, 2009 1.218 1.230 1.179 1.230 1,623,562 -0.05(-4.13%)
Feb 19, 2009 1.311 1.343 1.275 1.283 1,121,577 -0.02(-1.84%)
Feb 18, 2009 1.316 1.340 1.278 1.307 1,724,854 -0.05(-3.55%)
Feb 17, 2009 1.456 1.456 1.323 1.355 2,473,815 -0.11(-7.55%)
Feb 13, 2009 1.535 1.540 1.458 1.465 1,042,722 -0.07(-4.69%)
Feb 12, 2009 1.574 1.588 1.506 1.538 1,702,771 -0.05(-3.33%)
Feb 11, 2009 1.569 1.593 1.567 1.591 868,642 +0.01(+0.46%)
Feb 10, 2009 1.583 1.641 1.576 1.583 1,164,581 -0.01(-0.45%)
Feb 09, 2009 1.540 1.591 1.530 1.591 1,539,412 +0.03(+1.85%)
Feb 06, 2009 1.557 1.564 1.528 1.562 1,008,981 +0.01(+0.93%)
Feb 05, 2009 1.518 1.553 1.516 1.547 767,740 -0.01(-0.77%)
Feb 04, 2009 1.538 1.595 1.528 1.559 1,271,949 +0.00(+0.31%)
Feb 03, 2009 1.523 1.555 1.517 1.554 1,255,970 +0.03(+2.05%)
Feb 02, 2009 1.502 1.528 1.487 1.523 1,114,974 +0.01(+0.64%)
Jan 30, 2009 1.547 1.547 1.502 1.514 0 +0.00(+0.00%)
Jan 29, 2009 1.530 1.538 1.492 1.514 1,093,742 -0.01(-0.95%)
Jan 28, 2009 1.516 1.530 1.480 1.528 2,027,538 +0.04(+2.42%)
Jan 27, 2009 1.480 1.499 1.449 1.492 1,239,563 +0.06(+4.55%)
Jan 26, 2009 1.393 1.441 1.393 1.427 1,039,576 +0.02(+1.54%)
Jan 23, 2009 1.388 1.405 1.372 1.405 1,020,077 +0.00(+0.00%)
Jan 22, 2009 1.420 1.425 1.386 1.405 1,078,283 +0.00(+0.00%)
Jan 21, 2009 1.415 1.415 1.376 1.405 1,215,098 +0.00(+0.00%)
Jan 20, 2009 1.429 1.441 1.386 1.405 1,058,248 -0.01(-0.85%)
Jan 16, 2009 1.425 1.432 1.372 1.417 1,012,805 +0.03(+2.43%)
Jan 15, 2009 1.369 1.388 1.326 1.384 1,272,925 +0.02(+1.77%)
Jan 14, 2009 1.420 1.427 1.343 1.360 1,924,214 -0.08(-5.83%)
Jan 13, 2009 1.398 1.446 1.398 1.444 1,190,031 +0.02(+1.69%)
Jan 12, 2009 1.388 1.437 1.388 1.420 1,119,749 +0.00(+0.17%)
Jan 09, 2009 1.408 1.420 1.402 1.417 1,121,286 -0.00(-0.17%)
Jan 08, 2009 1.360 1.420 1.352 1.420 1,019,470 +0.03(+1.90%)
Jan 07, 2009 1.396 1.417 1.386 1.393 1,277,467 -0.03(-1.86%)
Jan 06, 2009 1.362 1.430 1.362 1.420 1,572,176 +0.06(+4.42%)
Jan 05, 2009 1.266 1.360 1.266 1.360 1,260,042 +0.06(+5.02%)
Jan 02, 2009 1.186 1.309 1.186 1.295 0 +0.08(+6.53%)
Jan 01, 2009 1.179 1.227 1.179 1.215 0 +0.00(+0.00%)
Dec 31, 2008 1.179 1.227 1.179 1.215 1,696,404 +0.03(+2.43%)
Dec 30, 2008 1.121 1.196 1.117 1.186 1,327,153 +0.06(+4.89%)
Dec 29, 2008 1.160 1.218 1.124 1.131 1,487,428 -0.05(-4.47%)
Dec 26, 2008 1.201 1.201 1.165 1.184 633,090 -0.00(-0.20%)
Dec 24, 2008 1.172 1.194 1.172 1.186 424,272 +0.00(+0.20%)
Dec 23, 2008 1.177 1.194 1.153 1.184 1,395,212 +0.02(+1.44%)
Dec 22, 2008 1.179 1.179 1.126 1.167 1,383,792 +0.01(+1.13%)
Dec 19, 2008 1.131 1.160 1.107 1.154 1,458,043 +0.03(+2.92%)
Dec 18, 2008 1.027 1.208 1.027 1.121 1,618,359 +0.08(+7.62%)
Dec 17, 2008 1.006 1.059 0.9966 1.042 1,284,009 +0.01(+0.93%)
Dec 16, 2008 0.9625 1.037 0.9625 1.032 1,286,377 +0.08(+8.33%)
Dec 15, 2008 1.011 1.032 0.9433 0.9529 1,244,870 -0.06(-6.38%)
Dec 12, 2008 0.9746 1.052 0.9505 1.018 1,290,591 +0.00(+0.00%)
Dec 11, 2008 1.037 1.052 0.9938 1.018 1,376,412 -0.02(-1.63%)
Dec 10, 2008 1.066 1.066 1.023 1.035 1,136,367 -0.03(-3.15%)
Dec 09, 2008 1.040 1.080 1.035 1.068 1,085,755 -0.00(-0.23%)
Dec 08, 2008 1.059 1.088 1.049 1.071 1,289,369 +0.01(+1.37%)
Dec 05, 2008 1.059 1.066 1.003 1.056 802,304 +0.00(+0.00%)
Dec 04, 2008 1.088 1.102 1.054 1.056 828,240 -0.05(-4.57%)
Dec 03, 2008 1.105 1.114 1.071 1.107 709,809 +0.02(+2.22%)
Dec 02, 2008 1.085 1.153 1.083 1.083 1,020,293 -0.02(-2.17%)
Dec 01, 2008 1.145 1.148 1.095 1.107 830,193 -0.06(-4.76%)
Nov 28, 2008 1.189 1.189 1.145 1.162 499,312 -0.01(-0.82%)
Nov 26, 2008 1.189 1.191 1.138 1.172 1,125,986 -0.03(-2.41%)
Nov 25, 2008 1.054 1.232 1.032 1.201 2,761,862 +0.14(+13.67%)
Nov 24, 2008 0.9240 1.066 0.9240 1.056 1,349,258 +0.12(+12.56%)
Nov 21, 2008 0.9577 0.9577 0.8735 0.9385 1,953,786 +0.02(+2.09%)
Nov 20, 2008 1.071 1.071 0.9072 0.9192 2,003,327 -0.15(-14.16%)
Nov 19, 2008 1.169 1.179 1.071 1.071 1,455,657 -0.14(-11.88%)
Nov 18, 2008 1.196 1.273 1.196 1.215 1,247,126 -0.00(-0.20%)
Nov 17, 2008 1.261 1.263 1.191 1.218 1,132,274 -0.05(-3.98%)
Nov 14, 2008 1.275 1.314 1.261 1.268 817,065 -0.06(-4.53%)
Nov 13, 2008 1.326 1.335 1.261 1.328 1,210,884 -0.05(-3.33%)
Nov 12, 2008 1.338 1.376 1.331 1.374 809,015 -0.01(-1.04%)
Nov 11, 2008 1.386 1.410 1.345 1.388 914,667 -0.01(-1.03%)
Nov 10, 2008 1.374 1.422 1.374 1.403 866,572 +0.02(+1.22%)
Nov 07, 2008 1.388 1.405 1.384 1.386 553,724 -0.01(-1.03%)
Nov 06, 2008 1.434 1.434 1.376 1.400 597,986 -0.02(-1.36%)
Nov 05, 2008 1.456 1.465 1.410 1.420 679,780 -0.04(-2.96%)
Nov 04, 2008 1.458 1.465 1.444 1.463 645,358 +0.02(+1.67%)
Nov 03, 2008 1.446 1.449 1.417 1.439 840,877 -0.01(-0.50%)
Oct 31, 2008 1.403 1.446 1.376 1.446 1,327,195 +0.07(+5.25%)
Oct 30, 2008 1.369 1.379 1.360 1.374 613,654 +0.01(+1.06%)
Oct 29, 2008 1.340 1.364 1.302 1.360 1,087,886 -0.02(-1.74%)
Oct 28, 2008 1.261 1.393 1.215 1.384 1,942,503 +0.11(+8.49%)
Oct 27, 2008 1.194 1.278 1.191 1.275 1,417,699 +0.02(+1.92%)
Oct 24, 2008 1.261 1.309 1.191 1.251 1,556,027 -0.07(-5.45%)
Oct 23, 2008 1.326 1.367 1.275 1.323 1,246,129 -0.01(-1.08%)
Oct 22, 2008 1.362 1.456 1.311 1.338 1,330,977 -0.11(-7.33%)
Oct 21, 2008 1.405 1.463 1.403 1.444 1,433,225 -0.05(-3.23%)
Oct 20, 2008 1.422 1.564 1.398 1.492 1,942,146 +0.08(+5.44%)
Oct 17, 2008 1.280 1.417 1.280 1.415 1,583,430 +0.03(+2.26%)
Oct 16, 2008 1.299 1.384 1.263 1.384 1,343,656 +0.04(+2.86%)
Oct 15, 2008 1.323 1.369 1.311 1.345 1,725,315 -0.02(-1.58%)
Oct 14, 2008 1.307 1.432 1.307 1.367 1,118,469 +0.07(+5.77%)
Oct 13, 2008 1.210 1.331 1.208 1.292 2,549,034 +0.15(+13.29%)
Oct 10, 2008 1.107 1.321 0.7411 1.141 4,848,421 -0.10(-8.14%)
Oct 09, 2008 1.271 1.374 1.203 1.242 2,889,373 -0.08(-6.18%)
Oct 08, 2008 1.432 1.443 1.107 1.323 3,460,988 -0.21(-13.79%)
Oct 07, 2008 1.651 1.651 1.492 1.535 2,177,419 -0.15(-8.86%)
Oct 06, 2008 1.634 1.684 1.540 1.684 2,765,719 +0.00(+0.14%)
Oct 03, 2008 1.687 1.725 1.656 1.682 1,217,695 -0.01(-0.85%)
Oct 02, 2008 1.737 1.754 1.684 1.696 920,464 -0.04(-2.35%)
Oct 01, 2008 1.636 1.742 1.636 1.737 995,492 +0.04(+2.12%)
Sep 30, 2008 1.627 1.814 1.627 1.701 1,532,626 +0.05(+3.06%)
Sep 29, 2008 1.721 1.793 1.581 1.651 1,802,101 -0.17(-9.14%)
Sep 26, 2008 1.802 1.846 1.790 1.817 0 -0.06(-2.96%)
Sep 25, 2008 1.862 1.880 1.853 1.872 1,031,210 +0.00(+0.00%)
Sep 24, 2008 1.798 1.872 1.798 1.872 878,188 +0.00(+0.00%)
Sep 23, 2008 1.865 1.889 1.805 1.872 2,201,290 -0.01(-0.38%)
Sep 22, 2008 1.891 1.940 1.870 1.879 1,398,566 -0.05(-2.38%)
Sep 19, 2008 1.925 1.959 1.829 1.925 0 +0.22(+12.84%)
Sep 18, 2008 1.684 1.706 1.564 1.706 2,421,079 +0.05(+2.75%)
Sep 17, 2008 1.696 1.780 1.629 1.660 4,082,238 -0.21(-11.08%)
Sep 16, 2008 1.930 1.944 1.838 1.867 2,409,231 -0.14(-7.07%)
Sep 15, 2008 2.072 2.093 1.990 2.009 1,418,680 -0.11(-5.01%)
Sep 12, 2008 2.120 2.137 2.098 2.115 976,242 -0.03(-1.57%)
Sep 11, 2008 2.156 2.156 2.118 2.149 904,281 -0.02(-0.78%)
Sep 10, 2008 2.187 2.187 2.154 2.166 852,206 -0.01(-0.55%)
Sep 09, 2008 2.192 2.192 2.168 2.178 805,691 -0.01(-0.33%)
Sep 08, 2008 2.178 2.190 2.173 2.185 510,146 +0.02(+1.11%)
Sep 05, 2008 2.190 2.192 2.154 2.161 0 -0.02(-1.10%)
Sep 04, 2008 2.199 2.199 2.175 2.185 421,193 -0.02(-0.76%)
Sep 03, 2008 2.183 2.202 2.180 2.202 1,006,575 +0.01(+0.66%)
Sep 02, 2008 2.185 2.202 2.168 2.187 1,346,860 +0.01(+0.66%)
Aug 29, 2008 2.170 2.175 2.158 2.173 663,892 +0.01(+0.33%)
Aug 28, 2008 2.166 2.175 2.158 2.166 735,197 -0.01(-0.33%)
Aug 27, 2008 2.144 2.175 2.142 2.173 998,459 +0.01(+0.56%)
Aug 26, 2008 2.127 2.161 2.127 2.161 992,990 +0.03(+1.35%)
Aug 25, 2008 2.127 2.146 2.120 2.132 650,573 -0.01(-0.45%)
Aug 22, 2008 2.149 2.149 2.125 2.142 662,741 +0.01(+0.34%)
Aug 21, 2008 2.142 2.142 2.118 2.134 971,829 +0.00(+0.23%)
Aug 20, 2008 2.149 2.154 2.125 2.130 1,173,811 -0.03(-1.23%)
Aug 19, 2008 2.161 2.166 2.146 2.156 758,548 -0.00(-0.22%)
Aug 18, 2008 2.168 2.175 2.151 2.161 907,012 -0.01(-0.33%)
Aug 15, 2008 2.166 2.170 2.158 2.168 0 +0.01(+0.33%)
Aug 14, 2008 2.146 2.163 2.144 2.161 640,329 +0.01(+0.56%)
Aug 13, 2008 2.163 2.175 2.146 2.149 691,919 -0.01(-0.33%)
Aug 12, 2008 2.161 2.168 2.154 2.156 527,160 -0.00(-0.22%)
Aug 11, 2008 2.175 2.175 2.154 2.161 675,661 +0.00(+0.00%)
Aug 08, 2008 2.127 2.170 2.127 2.161 620,112 +0.03(+1.24%)
Aug 07, 2008 2.144 2.151 2.122 2.134 911,820 -0.01(-0.45%)
Aug 06, 2008 2.163 2.163 2.137 2.144 702,142 -0.01(-0.34%)
Aug 05, 2008 2.170 2.170 2.146 2.151 757,787 -0.01(-0.67%)
Aug 04, 2008 2.175 2.178 2.161 2.166 572,815 -0.01(-0.66%)
Aug 01, 2008 2.161 2.180 2.158 2.180 509,511 +0.02(+1.00%)
Jul 31, 2008 2.154 2.178 2.149 2.158 1,119,258 -0.00(-0.11%)
Jul 30, 2008 2.166 2.175 2.149 2.161 913,869 +0.00(+0.11%)
Jul 29, 2008 2.158 2.178 2.149 2.158 911,866 -0.00(-0.11%)
Jul 28, 2008 2.195 2.197 2.154 2.161 814,210 -0.01(-0.66%)
Jul 25, 2008 2.209 2.209 2.170 2.175 475,471 -0.01(-0.66%)
Jul 24, 2008 2.221 2.221 2.183 2.190 598,286 -0.01(-0.44%)
Jul 23, 2008 2.214 2.214 2.195 2.199 854,724 -0.01(-0.33%)
Jul 22, 2008 2.173 2.207 2.139 2.207 1,526,185 +0.05(+2.12%)
Jul 21, 2008 2.163 2.216 2.144 2.161 1,190,845 +0.01(+0.67%)
Jul 18, 2008 2.151 2.151 2.132 2.146 705,799 +0.00(+0.00%)
Jul 17, 2008 2.149 2.156 2.115 2.146 892,039 +0.00(+0.23%)
Jul 16, 2008 2.113 2.142 2.077 2.142 1,010,112 +0.02(+0.79%)
Jul 15, 2008 2.137 2.139 2.065 2.125 2,271,497 -0.03(-1.23%)
Jul 14, 2008 2.178 2.187 2.137 2.151 1,048,798 -0.03(-1.22%)
Jul 11, 2008 2.192 2.202 2.166 2.178 686,412 -0.03(-1.31%)
Jul 10, 2008 2.211 2.226 2.202 2.207 552,107 -0.00(-0.22%)
Jul 09, 2008 2.211 2.233 2.209 2.211 620,182 -0.02(-0.76%)
Jul 08, 2008 2.195 2.228 2.192 2.228 751,142 +0.01(+0.54%)
Jul 07, 2008 2.216 2.240 2.199 2.216 917,081 -0.01(-0.65%)
Jul 04, 2008 2.250 2.257 2.226 2.231 611,900 +0.00(+0.00%)
Jul 03, 2008 2.250 2.257 2.226 2.231 611,900 -0.03(-1.17%)
Jul 02, 2008 2.255 2.276 2.252 2.257 688,095 -0.02(-0.85%)
Jul 01, 2008 2.276 2.296 2.272 2.276 1,032,457 -0.02(-0.94%)
Jun 30, 2008 2.315 2.315 2.279 2.298 992,013 +0.00(+0.00%)
Jun 27, 2008 2.296 2.315 2.288 2.298 802,050 -0.02(-0.73%)
Jun 26, 2008 2.332 2.332 2.303 2.315 1,451,743 -0.04(-1.54%)
Jun 25, 2008 2.368 2.368 2.344 2.351 652,792 -0.01(-0.31%)
Jun 24, 2008 2.361 2.373 2.344 2.358 1,472,746 -0.02(-0.71%)
Jun 23, 2008 2.363 2.375 2.358 2.375 604,827 +0.01(+0.51%)
Jun 20, 2008 2.375 2.385 2.351 2.363 701,011 -0.02(-0.71%)
Jun 19, 2008 2.373 2.382 2.370 2.380 410,587 +0.00(+0.00%)
Jun 18, 2008 2.380 2.387 2.370 2.380 1,006,172 -0.01(-0.60%)
Jun 17, 2008 2.401 2.406 2.387 2.394 903,966 -0.00(-0.10%)
Jun 16, 2008 2.377 2.397 2.363 2.397 855,127 +0.01(+0.50%)
Jun 13, 2008 2.356 2.389 2.346 2.385 453,017 +0.01(+0.61%)
Jun 12, 2008 2.382 2.385 2.361 2.370 586,575 +0.00(+0.10%)
Jun 11, 2008 2.385 2.394 2.353 2.368 675,898 -0.02(-0.91%)
Jun 10, 2008 2.395 2.404 2.385 2.389 681,999 -0.02(-0.70%)
Jun 09, 2008 2.401 2.409 2.401 2.406 633,148 +0.00(+0.00%)
Jun 06, 2008 2.406 2.409 2.401 2.406 798,696 +0.00(+0.00%)
Jun 05, 2008 2.406 2.409 2.401 2.406 674,066 +0.00(+0.00%)
Jun 04, 2008 2.404 2.411 2.399 2.406 663,331 +0.00(+0.00%)
Jun 03, 2008 2.411 2.414 2.401 2.406 701,868 +0.01(+0.30%)
Jun 02, 2008 2.414 2.418 2.397 2.399 759,167 -0.00(-0.10%)
May 30, 2008 2.418 2.418 2.399 2.401 860,239 +0.00(+0.10%)
May 29, 2008 2.416 2.418 2.394 2.399 919,080 -0.01(-0.40%)
May 28, 2008 2.392 2.421 2.385 2.409 2,023,033 +0.03(+1.32%)
May 27, 2008 2.361 2.380 2.358 2.377 638,991 +0.02(+0.92%)
May 26, 2008 2.356 2.370 2.341 2.356 0 +0.00(+0.00%)
May 23, 2008 2.356 2.370 2.341 2.356 673,978 -0.02(-0.71%)
May 22, 2008 2.358 2.375 2.353 2.373 566,831 +0.01(+0.31%)
May 21, 2008 2.385 2.385 2.358 2.365 713,462 -0.03(-1.31%)
May 20, 2008 2.387 2.397 2.377 2.397 1,001,277 +0.00(+0.00%)
May 19, 2008 2.404 2.414 2.382 2.397 890,696 -0.01(-0.50%)
May 16, 2008 2.392 2.409 2.392 2.409 673,912 +0.01(+0.50%)
May 15, 2008 2.387 2.401 2.387 2.397 407,188 +0.00(+0.00%)
May 14, 2008 2.373 2.397 2.373 2.397 488,175 +0.01(+0.61%)
May 13, 2008 2.382 2.394 2.373 2.382 1,090,729 -0.00(-0.20%)
May 12, 2008 2.399 2.399 2.380 2.387 612,128 -0.00(-0.20%)
May 09, 2008 2.392 2.399 2.387 2.392 381,576 +0.00(+0.00%)
May 08, 2008 2.389 2.408 2.385 2.392 1,308,864 +0.00(+0.10%)
May 07, 2008 2.377 2.392 2.377 2.389 846,612 +0.01(+0.30%)
May 06, 2008 2.368 2.387 2.356 2.382 1,194,141 +0.01(+0.51%)
May 05, 2008 2.380 2.385 2.358 2.370 1,215,493 -0.01(-0.30%)
May 02, 2008 2.385 2.392 2.370 2.377 1,244,454 +0.01(+0.30%)
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.