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, 2014 3.440 3.473 3.433 3.440 453,928 -0.00(-0.11%)
Apr 29, 2014 3.444 3.444 3.429 3.444 443,512 +0.01(+0.21%)
Apr 28, 2014 3.444 3.448 3.429 3.437 567,730 +0.00(+0.00%)
Apr 25, 2014 3.448 3.451 3.437 3.437 700,166 -0.01(-0.21%)
Apr 24, 2014 3.455 3.455 3.437 3.444 371,924 -0.00(-0.11%)
Apr 23, 2014 3.437 3.455 3.433 3.448 340,123 +0.00(+0.11%)
Apr 22, 2014 3.451 3.455 3.437 3.444 708,508 +0.00(+0.11%)
Apr 21, 2014 3.448 3.451 3.433 3.440 530,716 -0.01(-0.32%)
Apr 17, 2014 3.455 3.451 3.451 3.451 346,095 +0.01(+0.21%)
Apr 16, 2014 3.440 3.444 3.429 3.444 407,694 +0.01(+0.43%)
Apr 15, 2014 3.444 3.451 3.426 3.429 504,783 -0.00(-0.11%)
Apr 14, 2014 3.426 3.433 3.404 3.433 558,197 +0.01(+0.32%)
Apr 11, 2014 3.426 3.429 3.415 3.422 343,046 -0.01(-0.21%)
Apr 10, 2014 3.415 3.429 3.415 3.429 552,678 +0.01(+0.32%)
Apr 09, 2014 3.400 3.422 3.400 3.418 533,132 +0.01(+0.43%)
Apr 08, 2014 3.400 3.411 3.400 3.404 362,944 +0.00(+0.11%)
Apr 07, 2014 3.400 3.407 3.393 3.400 227,893 +0.00(+0.00%)
Apr 04, 2014 3.411 3.411 3.397 3.400 469,575 -0.00(-0.11%)
Apr 03, 2014 3.407 3.418 3.400 3.404 415,997 -0.00(-0.11%)
Apr 02, 2014 3.407 3.422 3.400 3.407 414,605 +0.00(+0.00%)
Apr 01, 2014 3.404 3.422 3.404 3.407 591,440 +0.01(+0.21%)
Mar 31, 2014 3.397 3.404 3.392 3.400 729,873 +0.02(+0.54%)
Mar 28, 2014 3.393 3.400 3.382 3.382 392,620 -0.01(-0.32%)
Mar 27, 2014 3.378 3.397 3.378 3.393 512,902 +0.01(+0.21%)
Mar 26, 2014 3.397 3.398 3.382 3.386 278,507 -0.01(-0.21%)
Mar 25, 2014 3.393 3.397 3.386 3.393 442,109 +0.01(+0.32%)
Mar 24, 2014 3.397 3.400 3.375 3.382 617,726 -0.01(-0.21%)
Mar 21, 2014 3.389 3.404 3.379 3.389 387,742 +0.01(+0.22%)
Mar 20, 2014 3.378 3.393 3.371 3.382 433,948 +0.01(+0.22%)
Mar 19, 2014 3.404 3.407 3.375 3.375 449,748 -0.02(-0.54%)
Mar 18, 2014 3.389 3.393 3.378 3.393 566,557 +0.01(+0.32%)
Mar 17, 2014 3.375 3.389 3.368 3.382 486,535 +0.01(+0.32%)
Mar 14, 2014 3.371 3.378 3.360 3.371 354,593 +0.01(+0.21%)
Mar 13, 2014 3.378 3.378 3.360 3.364 430,067 -0.00(-0.11%)
Mar 12, 2014 3.371 3.378 3.368 3.368 406,266 +0.00(+0.00%)
Mar 11, 2014 3.375 3.386 3.364 3.368 554,484 -0.00(-0.11%)
Mar 10, 2014 3.353 3.375 3.353 3.371 492,849 +0.02(+0.65%)
Mar 07, 2014 3.368 3.375 3.344 3.350 527,934 -0.01(-0.43%)
Mar 06, 2014 3.386 3.389 3.360 3.364 770,814 -0.03(-0.75%)
Mar 05, 2014 3.375 3.393 3.371 3.389 586,967 +0.01(+0.43%)
Mar 04, 2014 3.371 3.397 3.368 3.375 1,615,129 +0.01(+0.21%)
Mar 03, 2014 3.360 3.375 3.357 3.368 760,505 +0.00(+0.11%)
Feb 28, 2014 3.368 3.382 3.360 3.364 888,858 +0.00(+0.11%)
Feb 27, 2014 3.360 3.371 3.353 3.360 857,214 -0.00(-0.11%)
Feb 26, 2014 3.353 3.371 3.346 3.364 939,871 -0.01(-0.21%)
Feb 25, 2014 3.368 3.378 3.364 3.371 594,265 +0.01(+0.21%)
Feb 24, 2014 3.382 3.382 3.360 3.364 766,575 -0.01(-0.43%)
Feb 21, 2014 3.378 3.389 3.375 3.378 390,133 -0.01(-0.21%)
Feb 20, 2014 3.375 3.386 3.360 3.386 752,905 +0.02(+0.64%)
Feb 19, 2014 3.375 3.378 3.364 3.364 676,750 -0.00(-0.08%)
Feb 18, 2014 3.363 3.367 3.360 3.367 647,577 +0.01(+0.21%)
Feb 14, 2014 3.360 3.360 3.360 3.360 660,311 +0.00(+0.11%)
Feb 13, 2014 3.356 3.367 3.345 3.356 560,796 +0.00(+0.00%)
Feb 12, 2014 3.367 3.369 3.356 3.356 547,662 -0.01(-0.32%)
Feb 11, 2014 3.367 3.374 3.352 3.367 588,788 +0.00(+0.11%)
Feb 10, 2014 3.342 3.363 3.331 3.363 615,946 +0.01(+0.43%)
Feb 07, 2014 3.324 3.349 3.317 3.349 435,054 +0.03(+0.97%)
Feb 06, 2014 3.306 3.327 3.306 3.317 360,792 +0.00(+0.00%)
Feb 05, 2014 3.313 3.324 3.306 3.317 476,560 +0.00(+0.00%)
Feb 04, 2014 3.277 3.320 3.277 3.317 703,917 +0.03(+0.87%)
Feb 03, 2014 3.317 3.320 3.270 3.288 760,813 -0.02(-0.65%)
Jan 31, 2014 3.309 3.309 3.295 3.309 629,370 +0.00(+0.00%)
Jan 30, 2014 3.309 3.327 3.288 3.309 453,309 +0.02(+0.65%)
Jan 29, 2014 3.295 3.317 3.274 3.288 470,038 -0.02(-0.54%)
Jan 28, 2014 3.295 3.310 3.288 3.306 589,517 +0.02(+0.65%)
Jan 27, 2014 3.317 3.320 3.277 3.284 611,105 -0.04(-1.08%)
Jan 24, 2014 3.352 3.356 3.313 3.320 604,809 -0.03(-0.96%)
Jan 23, 2014 3.342 3.367 3.327 3.352 679,138 +0.01(+0.32%)
Jan 22, 2014 3.349 3.356 3.335 3.342 771,710 +0.00(+0.13%)
Jan 21, 2014 3.341 3.348 3.327 3.337 825,135 +0.01(+0.21%)
Jan 17, 2014 3.341 3.330 3.330 3.330 650,818 -0.00(-0.11%)
Jan 16, 2014 3.312 3.341 3.309 3.334 777,659 +0.03(+0.86%)
Jan 15, 2014 3.287 3.316 3.291 3.305 548,710 +0.02(+0.54%)
Jan 14, 2014 3.291 3.295 3.280 3.287 508,088 +0.01(+0.22%)
Jan 13, 2014 3.277 3.291 3.277 3.280 807,135 +0.00(+0.11%)
Jan 10, 2014 3.287 3.287 3.273 3.277 382,598 +0.00(+0.00%)
Jan 09, 2014 3.266 3.287 3.263 3.277 581,566 +0.00(+0.11%)
Jan 08, 2014 3.255 3.280 3.252 3.273 846,083 +0.01(+0.33%)
Jan 07, 2014 3.248 3.270 3.243 3.263 782,633 +0.03(+0.88%)
Jan 06, 2014 3.248 3.259 3.234 3.234 502,545 -0.01(-0.33%)
Jan 03, 2014 3.245 3.252 3.223 3.245 524,655 +0.01(+0.33%)
Jan 02, 2014 3.202 3.248 3.199 3.234 512,922 +0.03(+0.89%)
Dec 31, 2013 3.238 3.206 3.206 3.206 1,144,911 -0.04(-1.10%)
Dec 30, 2013 3.266 3.280 3.231 3.241 781,556 -0.04(-1.08%)
Dec 27, 2013 3.295 3.298 3.270 3.277 642,771 -0.01(-0.32%)
Dec 26, 2013 3.263 3.287 3.263 3.287 1,117,044 +0.00(+0.11%)
Dec 24, 2013 3.248 3.284 3.245 3.284 675,444 +0.03(+0.98%)
Dec 23, 2013 3.213 3.266 3.213 3.252 1,132,151 +0.03(+0.88%)
Dec 20, 2013 3.202 3.223 3.202 3.223 676,274 +0.02(+0.55%)
Dec 19, 2013 3.206 3.206 3.184 3.206 746,513 +0.01(+0.33%)
Dec 18, 2013 3.181 3.202 3.177 3.195 700,624 +0.00(+0.14%)
Dec 17, 2013 3.205 3.208 3.176 3.191 808,639 -0.01(-0.33%)
Dec 16, 2013 3.187 3.215 3.187 3.201 698,797 +0.01(+0.33%)
Dec 13, 2013 3.194 3.205 3.180 3.191 493,865 -0.00(-0.11%)
Dec 12, 2013 3.201 3.208 3.184 3.194 538,956 +0.00(+0.00%)
Dec 11, 2013 3.215 3.226 3.194 3.194 529,139 -0.02(-0.55%)
Dec 10, 2013 3.198 3.219 3.191 3.212 747,924 +0.01(+0.33%)
Dec 09, 2013 3.166 3.205 3.166 3.201 668,330 +0.03(+1.00%)
Dec 06, 2013 3.173 3.187 3.155 3.169 855,687 +0.00(+0.00%)
Dec 05, 2013 3.173 3.184 3.159 3.169 630,219 +0.00(+0.00%)
Dec 04, 2013 3.194 3.194 3.159 3.169 732,845 -0.03(-0.99%)
Dec 03, 2013 3.198 3.205 3.162 3.201 1,210,132 +0.01(+0.44%)
Dec 02, 2013 3.208 3.219 3.173 3.187 1,157,552 -0.01(-0.22%)
Nov 29, 2013 3.194 3.201 3.187 3.194 361,291 +0.01(+0.44%)
Nov 27, 2013 3.159 3.180 3.159 3.180 541,137 +0.01(+0.33%)
Nov 26, 2013 3.162 3.173 3.145 3.169 758,535 +0.02(+0.56%)
Nov 25, 2013 3.148 3.176 3.145 3.152 878,504 -0.01(-0.22%)
Nov 22, 2013 3.205 3.205 3.145 3.159 1,044,956 -0.03(-0.99%)
Nov 21, 2013 3.176 3.208 3.173 3.191 817,939 +0.03(+0.89%)
Nov 20, 2013 3.215 3.219 3.155 3.162 1,087,968 -0.05(-1.48%)
Nov 19, 2013 3.217 3.238 3.192 3.210 916,492 +0.01(+0.33%)
Nov 18, 2013 3.238 3.245 3.199 3.199 1,304,516 -0.03(-1.08%)
Nov 15, 2013 3.234 3.248 3.224 3.234 749,895 +0.01(+0.22%)
Nov 14, 2013 3.262 3.262 3.217 3.227 908,130 -0.03(-0.86%)
Nov 12, 2013 3.280 3.283 3.248 3.255 600,366 -0.02(-0.64%)
Nov 11, 2013 3.259 3.294 3.259 3.276 457,821 +0.01(+0.43%)
Nov 08, 2013 3.294 3.297 3.238 3.262 993,956 -0.04(-1.17%)
Nov 07, 2013 3.287 3.315 3.283 3.301 467,779 +0.02(+0.64%)
Nov 06, 2013 3.315 3.315 3.269 3.280 700,472 -0.01(-0.42%)
Nov 05, 2013 3.304 3.304 3.248 3.294 641,602 -0.01(-0.32%)
Nov 04, 2013 3.287 3.329 3.280 3.304 615,060 +0.03(+0.96%)
Nov 01, 2013 3.311 3.329 3.259 3.273 844,495 -0.03(-0.95%)
Oct 31, 2013 3.322 3.329 3.297 3.304 717,656 -0.00(-0.11%)
Oct 30, 2013 3.332 3.336 3.308 3.308 618,103 -0.02(-0.73%)
Oct 29, 2013 3.318 3.336 3.315 3.332 648,557 +0.03(+0.85%)
Oct 28, 2013 3.350 3.353 3.301 3.304 637,401 -0.03(-0.84%)
Oct 25, 2013 3.318 3.339 3.308 3.332 738,805 +0.03(+1.06%)
Oct 24, 2013 3.336 3.343 3.291 3.297 805,176 -0.03(-0.95%)
Oct 23, 2013 3.301 3.336 3.301 3.329 819,838 +0.01(+0.42%)
Oct 22, 2013 3.304 3.322 3.297 3.315 702,997 +0.03(+1.07%)
Oct 21, 2013 3.304 3.304 3.273 3.280 775,777 -0.01(-0.21%)
Oct 18, 2013 3.269 3.287 3.259 3.287 649,673 +0.02(+0.75%)
Oct 17, 2013 3.234 3.269 3.227 3.262 639,932 +0.05(+1.41%)
Oct 16, 2013 3.234 3.255 3.206 3.217 1,014,272 -0.02(-0.59%)
Oct 15, 2013 3.250 3.260 3.226 3.236 773,977 -0.01(-0.43%)
Oct 14, 2013 3.257 3.264 3.243 3.250 431,652 +0.00(+0.00%)
Oct 11, 2013 3.222 3.260 3.209 3.250 668,297 +0.04(+1.30%)
Oct 10, 2013 3.184 3.217 3.181 3.208 498,151 +0.03(+1.09%)
Oct 09, 2013 3.181 3.184 3.160 3.174 525,398 +0.00(+0.00%)
Oct 08, 2013 3.202 3.205 3.167 3.174 478,720 -0.02(-0.54%)
Oct 07, 2013 3.188 3.208 3.174 3.191 543,665 +0.00(+0.00%)
Oct 04, 2013 3.243 3.243 3.191 3.191 430,253 -0.04(-1.18%)
Oct 03, 2013 3.250 3.254 3.222 3.229 577,465 -0.02(-0.64%)
Oct 02, 2013 3.254 3.254 3.208 3.250 1,567,706 +0.00(+0.00%)
Oct 01, 2013 3.264 3.271 3.247 3.250 331,312 -0.01(-0.32%)
Sep 27, 2013 3.271 3.274 3.247 3.260 566,222 -0.01(-0.21%)
Sep 26, 2013 3.264 3.274 3.260 3.267 517,591 -0.01(-0.21%)
Sep 25, 2013 3.260 3.285 3.260 3.274 684,125 +0.02(+0.53%)
Sep 24, 2013 3.257 3.267 3.240 3.257 662,413 +0.01(+0.21%)
Sep 23, 2013 3.236 3.281 3.233 3.250 1,253,490 +0.00(+0.00%)
Sep 20, 2013 3.260 3.264 3.226 3.250 1,025,571 -0.02(-0.53%)
Sep 19, 2013 3.250 3.267 3.219 3.267 867,559 +0.01(+0.32%)
Sep 18, 2013 3.188 3.288 3.156 3.257 1,633,749 +0.06(+2.01%)
Sep 17, 2013 3.169 3.193 3.152 3.193 1,110,719 +0.02(+0.65%)
Sep 16, 2013 3.165 3.176 3.148 3.172 831,527 +0.02(+0.77%)
Sep 13, 2013 3.138 3.158 3.134 3.148 838,465 +0.02(+0.55%)
Sep 12, 2013 3.145 3.152 3.131 3.131 580,165 -0.01(-0.44%)
Sep 11, 2013 3.124 3.145 3.114 3.145 771,238 +0.03(+0.99%)
Sep 10, 2013 3.121 3.127 3.083 3.114 818,992 +0.01(+0.33%)
Sep 09, 2013 3.114 3.131 3.072 3.103 1,128,437 +0.00(+0.11%)
Sep 06, 2013 3.138 3.138 3.090 3.100 662,416 -0.01(-0.44%)
Sep 05, 2013 3.172 3.172 3.103 3.114 1,128,182 -0.07(-2.16%)
Sep 04, 2013 3.124 3.200 3.117 3.183 2,478,179 +0.06(+1.98%)
Sep 03, 2013 3.127 3.138 3.114 3.121 820,413 +0.01(+0.22%)
Aug 30, 2013 3.110 3.121 3.097 3.114 715,654 +0.01(+0.22%)
Aug 29, 2013 3.076 3.107 3.069 3.107 1,048,140 +0.03(+0.89%)
Aug 28, 2013 3.072 3.086 3.069 3.079 1,073,833 +0.02(+0.56%)
Aug 27, 2013 3.045 3.072 3.021 3.062 1,118,686 +0.00(+0.11%)
Aug 26, 2013 3.066 3.076 3.045 3.059 724,507 +0.00(+0.00%)
Aug 23, 2013 3.045 3.069 3.024 3.059 850,036 +0.02(+0.68%)
Aug 22, 2013 3.014 3.038 3.014 3.038 810,874 +0.03(+1.15%)
Aug 21, 2013 3.035 3.035 3.000 3.004 768,677 -0.04(-1.19%)
Aug 20, 2013 2.992 3.047 2.989 3.040 1,305,427 +0.05(+1.60%)
Aug 19, 2013 3.019 3.023 2.985 2.992 900,067 -0.02(-0.79%)
Aug 16, 2013 2.995 3.030 2.985 3.016 839,805 +0.02(+0.68%)
Aug 15, 2013 3.009 3.009 2.965 2.995 1,128,261 -0.02(-0.57%)
Aug 14, 2013 3.033 3.036 3.006 3.012 621,618 -0.02(-0.79%)
Aug 13, 2013 3.019 3.036 3.009 3.036 705,010 +0.01(+0.45%)
Aug 12, 2013 3.002 3.026 3.002 3.023 848,519 +0.03(+0.91%)
Aug 09, 2013 2.992 3.009 2.992 2.995 504,767 -0.01(-0.23%)
Aug 08, 2013 3.012 3.012 2.982 3.002 859,245 -0.01(-0.23%)
Aug 07, 2013 2.978 3.012 2.972 3.009 902,808 +0.04(+1.26%)
Aug 06, 2013 2.992 2.999 2.951 2.972 1,423,280 -0.02(-0.68%)
Aug 05, 2013 3.012 3.026 2.989 2.992 1,281,048 -0.04(-1.35%)
Aug 02, 2013 3.006 3.033 3.006 3.033 763,196 +0.03(+1.02%)
Aug 01, 2013 3.047 3.060 3.002 3.002 851,770 -0.05(-1.57%)
Jul 31, 2013 3.023 3.050 3.023 3.050 648,080 +0.02(+0.79%)
Jul 30, 2013 3.057 3.057 3.019 3.026 601,824 -0.01(-0.45%)
Jul 29, 2013 3.070 3.074 3.030 3.040 809,576 -0.02(-0.78%)
Jul 26, 2013 3.060 3.077 3.043 3.064 924,214 +0.01(+0.22%)
Jul 25, 2013 3.053 3.057 3.030 3.057 805,625 +0.01(+0.45%)
Jul 24, 2013 3.057 3.074 3.012 3.043 1,017,056 -0.02(-0.56%)
Jul 23, 2013 3.050 3.074 3.050 3.060 707,565 +0.01(+0.34%)
Jul 22, 2013 3.056 3.057 3.047 3.050 594,918 -0.02(-0.56%)
Jul 19, 2013 3.064 3.070 3.053 3.067 533,862 -0.00(-0.11%)
Jul 18, 2013 3.081 3.081 3.053 3.070 537,356 +0.00(+0.11%)
Jul 17, 2013 3.040 3.083 3.040 3.067 1,236,773 +0.03(+1.07%)
Jul 16, 2013 3.045 3.048 3.002 3.035 1,105,902 -0.00(-0.11%)
Jul 15, 2013 3.062 3.062 3.031 3.038 824,587 -0.00(-0.11%)
Jul 12, 2013 3.096 3.099 3.023 3.041 1,381,026 -0.04(-1.32%)
Jul 11, 2013 3.045 3.096 3.041 3.082 1,528,643 +0.05(+1.79%)
Jul 10, 2013 2.984 3.028 2.977 3.028 773,533 +0.06(+2.05%)
Jul 09, 2013 2.903 2.970 2.926 2.967 2,098,268 +0.04(+1.39%)
Jul 08, 2013 2.960 2.994 2.906 2.926 3,387,778 -0.02(-0.69%)
Jul 05, 2013 3.041 3.048 2.943 2.947 1,788,335 -0.10(-3.33%)
Jul 03, 2013 3.048 3.068 3.038 3.048 584,868 -0.02(-0.55%)
Jul 02, 2013 3.146 3.150 3.048 3.065 1,086,733 -0.07(-2.16%)
Jul 01, 2013 3.112 3.163 3.112 3.133 638,565 +0.01(+0.43%)
Jun 28, 2013 3.146 3.156 3.099 3.119 690,192 -0.02(-0.54%)
Jun 27, 2013 3.112 3.139 3.096 3.136 783,190 +0.05(+1.53%)
Jun 26, 2013 3.045 3.092 3.045 3.089 884,958 +0.04(+1.44%)
Jun 25, 2013 3.021 3.045 2.991 3.045 1,195,551 +0.04(+1.35%)
Jun 24, 2013 2.953 3.011 2.886 3.004 2,350,849 +0.01(+0.34%)
Jun 21, 2013 3.018 3.035 2.967 2.994 1,190,407 +0.02(+0.68%)
Jun 20, 2013 3.058 3.058 2.957 2.974 2,349,486 -0.09(-2.98%)
Jun 19, 2013 3.106 3.116 3.049 3.065 1,219,047 -0.03(-0.93%)
Jun 18, 2013 3.111 3.114 3.087 3.094 785,256 -0.02(-0.54%)
Jun 17, 2013 3.154 3.168 3.087 3.111 1,106,033 -0.02(-0.54%)
Jun 14, 2013 3.104 3.137 3.090 3.127 894,894 +0.06(+1.97%)
Jun 13, 2013 3.023 3.104 2.980 3.067 1,919,329 +0.04(+1.44%)
Jun 12, 2013 3.064 3.107 3.013 3.023 2,341,190 -0.04(-1.42%)
Jun 11, 2013 3.148 3.151 3.064 3.067 2,018,710 -0.09(-2.87%)
Jun 10, 2013 3.221 3.221 3.154 3.158 1,096,473 -0.07(-2.28%)
Jun 07, 2013 3.238 3.248 3.205 3.231 566,223 +0.01(+0.42%)
Jun 06, 2013 3.198 3.231 3.191 3.218 800,636 +0.03(+0.84%)
Jun 05, 2013 3.215 3.221 3.168 3.191 1,031,768 -0.01(-0.31%)
Jun 04, 2013 3.161 3.215 3.137 3.201 1,262,838 +0.03(+0.85%)
Jun 03, 2013 3.241 3.248 3.124 3.174 3,075,325 -0.05(-1.56%)
May 31, 2013 3.315 3.329 3.206 3.225 1,699,030 -0.07(-2.04%)
May 30, 2013 3.272 3.325 3.272 3.292 1,174,609 +0.02(+0.62%)
May 29, 2013 3.349 3.369 3.201 3.272 3,576,996 -0.08(-2.40%)
May 28, 2013 3.436 3.436 3.349 3.352 1,165,928 -0.06(-1.87%)
May 24, 2013 3.396 3.416 3.389 3.416 575,273 +0.02(+0.69%)
May 23, 2013 3.369 3.396 3.329 3.392 1,096,404 +0.01(+0.40%)
May 22, 2013 3.453 3.453 3.376 3.379 1,266,718 -0.07(-2.07%)
May 21, 2013 3.427 3.450 3.420 3.450 821,174 +0.02(+0.58%)
May 20, 2013 3.430 3.440 3.427 3.430 667,030 -0.01(-0.19%)
May 17, 2013 3.437 3.444 3.430 3.437 860,228 +0.00(+0.00%)
May 16, 2013 3.427 3.437 3.420 3.437 543,335 +0.01(+0.39%)
May 15, 2013 3.430 3.434 3.407 3.424 708,333 +0.01(+0.19%)
May 13, 2013 3.427 3.427 3.414 3.417 497,822 -0.01(-0.29%)
May 10, 2013 3.430 3.430 3.414 3.427 451,162 -0.00(-0.10%)
May 09, 2013 3.427 3.430 3.417 3.430 762,653 +0.03(+0.78%)
May 08, 2013 3.404 3.427 3.397 3.404 637,058 -0.01(-0.20%)
May 07, 2013 3.407 3.414 3.400 3.410 772,270 +0.01(+0.39%)
May 06, 2013 3.384 3.397 3.377 3.397 526,320 +0.03(+0.79%)
May 03, 2013 3.397 3.407 3.370 3.370 561,441 -0.02(-0.69%)
May 02, 2013 3.400 3.410 3.384 3.394 601,583 -0.01(-0.20%)
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.