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 +0.010 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 3.321 3.352 3.314 3.321 470,284 -0.00(-0.11%)
Apr 29, 2014 3.324 3.324 3.310 3.324 459,493 +0.01(+0.21%)
Apr 28, 2014 3.324 3.328 3.310 3.317 588,187 +0.00(+0.00%)
Apr 25, 2014 3.328 3.331 3.317 3.317 725,395 -0.01(-0.21%)
Apr 24, 2014 3.335 3.335 3.317 3.324 385,325 -0.00(-0.11%)
Apr 23, 2014 3.317 3.335 3.314 3.328 352,379 +0.00(+0.11%)
Apr 22, 2014 3.331 3.335 3.317 3.324 734,037 +0.00(+0.11%)
Apr 21, 2014 3.328 3.331 3.314 3.321 549,839 -0.01(-0.32%)
Apr 17, 2014 3.335 3.331 3.331 3.331 358,566 +0.01(+0.21%)
Apr 16, 2014 3.321 3.324 3.310 3.324 422,384 +0.01(+0.43%)
Apr 15, 2014 3.324 3.331 3.306 3.310 522,972 -0.00(-0.11%)
Apr 14, 2014 3.307 3.314 3.285 3.314 578,311 +0.01(+0.32%)
Apr 11, 2014 3.307 3.310 3.296 3.303 355,407 -0.01(-0.21%)
Apr 10, 2014 3.296 3.310 3.296 3.310 572,593 +0.01(+0.32%)
Apr 09, 2014 3.282 3.303 3.282 3.299 552,343 +0.01(+0.43%)
Apr 08, 2014 3.282 3.292 3.282 3.285 376,022 +0.00(+0.11%)
Apr 07, 2014 3.282 3.289 3.275 3.282 236,105 +0.00(+0.00%)
Apr 04, 2014 3.292 3.292 3.278 3.282 486,495 -0.00(-0.11%)
Apr 03, 2014 3.289 3.299 3.282 3.285 430,986 -0.00(-0.11%)
Apr 02, 2014 3.289 3.303 3.282 3.289 429,545 +0.00(+0.00%)
Apr 01, 2014 3.285 3.303 3.285 3.289 612,751 +0.01(+0.21%)
Mar 31, 2014 3.278 3.285 3.274 3.282 756,173 +0.02(+0.54%)
Mar 28, 2014 3.275 3.282 3.264 3.264 406,768 -0.01(-0.32%)
Mar 27, 2014 3.261 3.278 3.261 3.275 531,383 +0.01(+0.21%)
Mar 26, 2014 3.278 3.280 3.264 3.268 288,543 -0.01(-0.21%)
Mar 25, 2014 3.275 3.278 3.268 3.275 458,040 +0.01(+0.32%)
Mar 24, 2014 3.278 3.282 3.257 3.264 639,984 -0.01(-0.21%)
Mar 21, 2014 3.271 3.285 3.261 3.271 401,714 +0.01(+0.22%)
Mar 20, 2014 3.261 3.275 3.254 3.264 449,584 +0.01(+0.22%)
Mar 19, 2014 3.285 3.289 3.257 3.257 465,954 -0.02(-0.54%)
Mar 18, 2014 3.271 3.275 3.261 3.275 586,972 +0.01(+0.32%)
Mar 17, 2014 3.257 3.271 3.251 3.264 504,066 +0.01(+0.32%)
Mar 14, 2014 3.254 3.261 3.244 3.254 367,371 +0.01(+0.21%)
Mar 13, 2014 3.261 3.261 3.244 3.247 445,564 -0.00(-0.11%)
Mar 12, 2014 3.254 3.261 3.251 3.251 420,905 +0.00(+0.00%)
Mar 11, 2014 3.257 3.268 3.247 3.251 574,463 -0.00(-0.11%)
Mar 10, 2014 3.237 3.257 3.237 3.254 510,608 +0.02(+0.65%)
Mar 07, 2014 3.251 3.257 3.228 3.233 546,957 -0.01(-0.43%)
Mar 06, 2014 3.268 3.271 3.244 3.247 798,589 -0.02(-0.75%)
Mar 05, 2014 3.257 3.275 3.254 3.271 608,118 +0.01(+0.43%)
Mar 04, 2014 3.254 3.278 3.251 3.257 1,673,327 +0.01(+0.21%)
Mar 03, 2014 3.244 3.257 3.240 3.251 787,908 +0.00(+0.11%)
Feb 28, 2014 3.251 3.264 3.244 3.247 920,887 +0.00(+0.11%)
Feb 27, 2014 3.244 3.254 3.237 3.244 888,102 -0.00(-0.11%)
Feb 26, 2014 3.237 3.254 3.230 3.247 973,738 -0.01(-0.21%)
Feb 25, 2014 3.251 3.261 3.247 3.254 615,678 +0.01(+0.21%)
Feb 24, 2014 3.264 3.264 3.244 3.247 794,197 -0.01(-0.43%)
Feb 21, 2014 3.261 3.271 3.257 3.261 404,191 -0.01(-0.21%)
Feb 20, 2014 3.257 3.268 3.244 3.268 780,035 +0.02(+0.64%)
Feb 19, 2014 3.257 3.261 3.247 3.247 701,136 -0.00(-0.08%)
Feb 18, 2014 3.246 3.249 3.243 3.249 670,947 +0.01(+0.21%)
Feb 14, 2014 3.243 3.243 3.243 3.243 684,141 +0.00(+0.11%)
Feb 13, 2014 3.239 3.249 3.229 3.239 581,034 +0.00(+0.00%)
Feb 12, 2014 3.249 3.252 3.239 3.239 567,426 -0.01(-0.32%)
Feb 11, 2014 3.249 3.256 3.236 3.249 610,037 +0.00(+0.11%)
Feb 10, 2014 3.225 3.246 3.215 3.246 638,175 +0.01(+0.43%)
Feb 07, 2014 3.208 3.232 3.201 3.232 450,755 +0.03(+0.97%)
Feb 06, 2014 3.191 3.211 3.191 3.201 373,813 +0.00(+0.00%)
Feb 05, 2014 3.198 3.208 3.191 3.201 493,759 +0.00(+0.00%)
Feb 04, 2014 3.163 3.205 3.163 3.201 729,320 +0.03(+0.87%)
Feb 03, 2014 3.201 3.205 3.156 3.173 788,269 -0.02(-0.65%)
Jan 31, 2014 3.194 3.194 3.180 3.194 652,083 +0.00(+0.00%)
Jan 30, 2014 3.194 3.211 3.173 3.194 469,668 +0.02(+0.65%)
Jan 29, 2014 3.180 3.201 3.160 3.173 487,001 -0.02(-0.54%)
Jan 28, 2014 3.180 3.195 3.173 3.191 610,792 +0.02(+0.65%)
Jan 27, 2014 3.201 3.205 3.163 3.170 633,158 -0.03(-1.08%)
Jan 24, 2014 3.236 3.239 3.198 3.205 626,635 -0.03(-0.96%)
Jan 23, 2014 3.225 3.249 3.211 3.236 703,647 +0.01(+0.32%)
Jan 22, 2014 3.232 3.239 3.218 3.225 799,560 +0.00(+0.14%)
Jan 21, 2014 3.224 3.231 3.210 3.221 854,958 +0.01(+0.21%)
Jan 17, 2014 3.224 3.214 3.214 3.214 674,341 -0.00(-0.11%)
Jan 16, 2014 3.197 3.224 3.193 3.217 805,766 +0.03(+0.86%)
Jan 15, 2014 3.173 3.200 3.176 3.190 568,542 +0.02(+0.54%)
Jan 14, 2014 3.176 3.180 3.166 3.173 526,452 +0.01(+0.22%)
Jan 13, 2014 3.162 3.176 3.162 3.166 836,308 +0.00(+0.11%)
Jan 10, 2014 3.173 3.173 3.159 3.162 396,426 +0.00(+0.00%)
Jan 09, 2014 3.152 3.173 3.149 3.162 602,586 +0.00(+0.11%)
Jan 08, 2014 3.142 3.166 3.138 3.159 876,663 +0.01(+0.33%)
Jan 07, 2014 3.135 3.156 3.130 3.149 810,920 +0.03(+0.88%)
Jan 06, 2014 3.135 3.145 3.121 3.121 520,709 -0.01(-0.33%)
Jan 03, 2014 3.132 3.138 3.111 3.132 543,618 +0.01(+0.33%)
Jan 02, 2014 3.090 3.135 3.087 3.121 531,461 +0.03(+0.89%)
Dec 31, 2013 3.125 3.094 3.094 3.094 1,186,292 -0.03(-1.10%)
Dec 30, 2013 3.152 3.166 3.118 3.128 809,804 -0.03(-1.08%)
Dec 27, 2013 3.180 3.183 3.156 3.162 666,002 -0.01(-0.32%)
Dec 26, 2013 3.149 3.173 3.149 3.173 1,157,417 +0.00(+0.11%)
Dec 24, 2013 3.135 3.169 3.132 3.169 699,856 +0.03(+0.98%)
Dec 23, 2013 3.101 3.152 3.101 3.138 1,173,070 +0.03(+0.88%)
Dec 20, 2013 3.090 3.111 3.090 3.111 700,717 +0.02(+0.55%)
Dec 19, 2013 3.094 3.094 3.073 3.094 773,495 +0.01(+0.33%)
Dec 18, 2013 3.070 3.090 3.066 3.084 725,947 +0.00(+0.14%)
Dec 17, 2013 3.093 3.096 3.065 3.079 837,913 -0.01(-0.33%)
Dec 16, 2013 3.076 3.103 3.076 3.089 724,094 +0.01(+0.33%)
Dec 13, 2013 3.083 3.093 3.069 3.079 511,743 -0.00(-0.11%)
Dec 12, 2013 3.089 3.096 3.072 3.083 558,467 +0.00(+0.00%)
Dec 11, 2013 3.103 3.113 3.083 3.083 548,295 -0.02(-0.55%)
Dec 10, 2013 3.086 3.106 3.079 3.100 775,000 +0.01(+0.33%)
Dec 09, 2013 3.055 3.093 3.055 3.089 692,525 +0.03(+1.00%)
Dec 06, 2013 3.062 3.076 3.045 3.059 886,664 +0.00(+0.00%)
Dec 05, 2013 3.062 3.072 3.049 3.059 653,034 +0.00(+0.00%)
Dec 04, 2013 3.083 3.083 3.049 3.059 759,376 -0.03(-0.99%)
Dec 03, 2013 3.086 3.093 3.052 3.089 1,253,940 +0.01(+0.44%)
Dec 02, 2013 3.096 3.106 3.062 3.076 1,199,457 -0.01(-0.22%)
Nov 29, 2013 3.083 3.089 3.076 3.083 374,371 +0.01(+0.44%)
Nov 27, 2013 3.049 3.069 3.049 3.069 560,727 +0.01(+0.33%)
Nov 26, 2013 3.052 3.062 3.035 3.059 785,995 +0.02(+0.56%)
Nov 25, 2013 3.038 3.065 3.035 3.042 910,307 -0.01(-0.22%)
Nov 22, 2013 3.093 3.093 3.035 3.049 1,082,785 -0.03(-0.99%)
Nov 21, 2013 3.066 3.096 3.062 3.079 847,550 +0.03(+0.89%)
Nov 20, 2013 3.103 3.106 3.045 3.052 1,127,354 -0.05(-1.48%)
Nov 19, 2013 3.105 3.125 3.081 3.098 949,670 +0.01(+0.33%)
Nov 18, 2013 3.125 3.132 3.088 3.088 1,351,741 -0.03(-1.08%)
Nov 15, 2013 3.121 3.135 3.111 3.121 777,042 +0.01(+0.22%)
Nov 14, 2013 3.148 3.148 3.105 3.115 941,005 -0.03(-0.86%)
Nov 12, 2013 3.165 3.169 3.135 3.142 622,100 -0.02(-0.64%)
Nov 11, 2013 3.145 3.179 3.145 3.162 474,395 +0.01(+0.43%)
Nov 08, 2013 3.179 3.182 3.125 3.148 1,029,938 -0.04(-1.17%)
Nov 07, 2013 3.172 3.199 3.169 3.186 484,713 +0.02(+0.64%)
Nov 06, 2013 3.199 3.199 3.155 3.165 725,830 -0.01(-0.42%)
Nov 05, 2013 3.189 3.189 3.135 3.179 664,829 -0.01(-0.32%)
Nov 04, 2013 3.172 3.213 3.165 3.189 637,326 +0.03(+0.96%)
Nov 01, 2013 3.196 3.213 3.145 3.159 875,067 -0.03(-0.95%)
Oct 31, 2013 3.206 3.213 3.182 3.189 743,636 -0.00(-0.11%)
Oct 30, 2013 3.216 3.219 3.192 3.192 640,479 -0.02(-0.73%)
Oct 29, 2013 3.202 3.219 3.199 3.216 672,036 +0.03(+0.85%)
Oct 28, 2013 3.233 3.236 3.186 3.189 660,476 -0.03(-0.84%)
Oct 25, 2013 3.202 3.223 3.192 3.216 765,550 +0.03(+1.06%)
Oct 24, 2013 3.219 3.226 3.176 3.182 834,324 -0.03(-0.95%)
Oct 23, 2013 3.186 3.219 3.186 3.213 849,517 +0.01(+0.42%)
Oct 22, 2013 3.189 3.206 3.182 3.199 728,446 +0.03(+1.07%)
Oct 21, 2013 3.189 3.189 3.159 3.165 803,861 -0.01(-0.21%)
Oct 18, 2013 3.155 3.172 3.145 3.172 673,192 +0.02(+0.75%)
Oct 17, 2013 3.121 3.155 3.115 3.148 663,098 +0.04(+1.41%)
Oct 16, 2013 3.121 3.142 3.094 3.105 1,050,990 -0.02(-0.59%)
Oct 15, 2013 3.137 3.147 3.113 3.123 801,995 -0.01(-0.43%)
Oct 14, 2013 3.143 3.150 3.130 3.137 447,278 +0.00(+0.00%)
Oct 11, 2013 3.110 3.147 3.097 3.137 692,490 +0.04(+1.30%)
Oct 10, 2013 3.073 3.105 3.070 3.096 516,185 +0.03(+1.09%)
Oct 09, 2013 3.070 3.073 3.050 3.063 544,418 +0.00(+0.00%)
Oct 08, 2013 3.090 3.093 3.056 3.063 496,050 -0.02(-0.54%)
Oct 07, 2013 3.076 3.096 3.063 3.080 563,346 +0.00(+0.00%)
Oct 04, 2013 3.130 3.130 3.080 3.080 445,829 -0.04(-1.18%)
Oct 03, 2013 3.137 3.140 3.110 3.116 598,370 -0.02(-0.64%)
Oct 02, 2013 3.140 3.140 3.096 3.137 1,624,458 +0.00(+0.00%)
Oct 01, 2013 3.150 3.157 3.133 3.137 343,305 -0.01(-0.32%)
Sep 27, 2013 3.157 3.160 3.133 3.147 586,719 -0.01(-0.21%)
Sep 26, 2013 3.150 3.160 3.147 3.153 536,328 -0.01(-0.21%)
Sep 25, 2013 3.147 3.170 3.147 3.160 708,891 +0.02(+0.53%)
Sep 24, 2013 3.143 3.153 3.126 3.143 686,393 +0.01(+0.21%)
Sep 23, 2013 3.123 3.167 3.120 3.137 1,298,867 +0.00(+0.00%)
Sep 20, 2013 3.147 3.150 3.113 3.137 1,062,697 -0.02(-0.53%)
Sep 19, 2013 3.137 3.153 3.106 3.153 898,966 +0.01(+0.32%)
Sep 18, 2013 3.076 3.173 3.046 3.143 1,692,893 +0.06(+2.01%)
Sep 17, 2013 3.058 3.081 3.042 3.081 1,150,929 +0.02(+0.65%)
Sep 16, 2013 3.055 3.065 3.038 3.061 861,630 +0.02(+0.76%)
Sep 13, 2013 3.028 3.048 3.025 3.038 868,819 +0.02(+0.55%)
Sep 12, 2013 3.035 3.041 3.022 3.022 601,168 -0.01(-0.44%)
Sep 11, 2013 3.015 3.035 3.005 3.035 799,158 +0.03(+0.99%)
Sep 10, 2013 3.012 3.018 2.975 3.005 848,640 +0.01(+0.33%)
Sep 09, 2013 3.005 3.022 2.965 2.995 1,169,289 +0.00(+0.11%)
Sep 06, 2013 3.028 3.028 2.982 2.992 686,396 -0.01(-0.44%)
Sep 05, 2013 3.061 3.061 2.995 3.005 1,169,024 -0.07(-2.16%)
Sep 04, 2013 3.015 3.088 3.008 3.071 2,567,893 +0.06(+1.98%)
Sep 03, 2013 3.018 3.028 3.005 3.012 850,113 +0.01(+0.22%)
Aug 30, 2013 3.002 3.012 2.988 3.005 741,562 +0.01(+0.22%)
Aug 29, 2013 2.968 2.998 2.962 2.998 1,086,084 +0.03(+0.89%)
Aug 28, 2013 2.965 2.978 2.962 2.972 1,112,707 +0.02(+0.56%)
Aug 27, 2013 2.939 2.965 2.916 2.955 1,159,184 +0.00(+0.11%)
Aug 26, 2013 2.958 2.968 2.939 2.952 750,736 +0.00(+0.00%)
Aug 23, 2013 2.939 2.962 2.919 2.952 880,808 +0.02(+0.68%)
Aug 22, 2013 2.909 2.932 2.909 2.932 840,229 +0.03(+1.15%)
Aug 21, 2013 2.929 2.929 2.895 2.899 796,505 -0.03(-1.19%)
Aug 20, 2013 2.887 2.940 2.884 2.934 1,352,685 +0.05(+1.60%)
Aug 19, 2013 2.914 2.917 2.881 2.887 932,651 -0.02(-0.79%)
Aug 16, 2013 2.891 2.924 2.881 2.910 870,207 +0.02(+0.68%)
Aug 15, 2013 2.904 2.904 2.861 2.891 1,169,106 -0.02(-0.57%)
Aug 14, 2013 2.927 2.930 2.901 2.907 644,121 -0.02(-0.79%)
Aug 13, 2013 2.914 2.930 2.904 2.930 730,532 +0.01(+0.45%)
Aug 12, 2013 2.897 2.920 2.897 2.917 879,237 +0.03(+0.91%)
Aug 09, 2013 2.887 2.904 2.887 2.891 523,040 -0.01(-0.23%)
Aug 08, 2013 2.907 2.907 2.878 2.897 890,351 -0.01(-0.23%)
Aug 07, 2013 2.874 2.907 2.868 2.904 935,491 +0.04(+1.26%)
Aug 06, 2013 2.887 2.894 2.848 2.868 1,474,805 -0.02(-0.68%)
Aug 05, 2013 2.907 2.920 2.884 2.887 1,327,424 -0.04(-1.35%)
Aug 02, 2013 2.901 2.927 2.901 2.927 790,825 +0.03(+1.02%)
Aug 01, 2013 2.940 2.953 2.897 2.897 882,606 -0.05(-1.57%)
Jul 31, 2013 2.917 2.943 2.917 2.943 671,542 +0.02(+0.79%)
Jul 30, 2013 2.950 2.950 2.914 2.920 623,611 -0.01(-0.45%)
Jul 29, 2013 2.963 2.966 2.924 2.934 838,884 -0.02(-0.78%)
Jul 26, 2013 2.953 2.970 2.937 2.957 957,672 +0.01(+0.22%)
Jul 25, 2013 2.947 2.950 2.924 2.950 834,790 +0.01(+0.45%)
Jul 24, 2013 2.950 2.966 2.907 2.937 1,053,875 -0.02(-0.56%)
Jul 23, 2013 2.943 2.966 2.943 2.953 733,180 +0.01(+0.34%)
Jul 22, 2013 2.950 2.950 2.940 2.943 616,455 -0.02(-0.56%)
Jul 19, 2013 2.957 2.963 2.947 2.960 553,188 -0.00(-0.11%)
Jul 18, 2013 2.973 2.973 2.947 2.963 556,809 +0.00(+0.11%)
Jul 17, 2013 2.934 2.976 2.934 2.960 1,281,546 +0.03(+1.07%)
Jul 16, 2013 2.938 2.942 2.898 2.929 1,145,937 -0.00(-0.11%)
Jul 15, 2013 2.955 2.955 2.925 2.932 854,438 -0.00(-0.11%)
Jul 12, 2013 2.987 2.991 2.917 2.935 1,431,021 -0.04(-1.32%)
Jul 11, 2013 2.938 2.987 2.935 2.974 1,583,982 +0.05(+1.79%)
Jul 10, 2013 2.880 2.922 2.873 2.922 801,536 +0.06(+2.05%)
Jul 09, 2013 2.801 2.867 2.824 2.863 2,174,228 +0.04(+1.39%)
Jul 08, 2013 2.857 2.889 2.805 2.824 3,510,420 -0.02(-0.69%)
Jul 05, 2013 2.935 2.942 2.840 2.844 1,853,075 -0.10(-3.33%)
Jul 03, 2013 2.942 2.961 2.932 2.942 606,041 -0.02(-0.55%)
Jul 02, 2013 3.036 3.040 2.942 2.958 1,126,074 -0.07(-2.16%)
Jul 01, 2013 3.004 3.053 3.004 3.023 661,682 +0.01(+0.43%)
Jun 28, 2013 3.036 3.046 2.991 3.010 715,178 -0.02(-0.54%)
Jun 27, 2013 3.004 3.030 2.987 3.027 811,543 +0.05(+1.53%)
Jun 26, 2013 2.938 2.984 2.938 2.981 916,995 +0.04(+1.44%)
Jun 25, 2013 2.916 2.938 2.886 2.938 1,238,831 +0.04(+1.35%)
Jun 24, 2013 2.850 2.906 2.785 2.899 2,435,952 +0.01(+0.34%)
Jun 21, 2013 2.912 2.929 2.863 2.889 1,233,502 +0.02(+0.68%)
Jun 20, 2013 2.951 2.951 2.854 2.870 2,434,540 -0.09(-2.98%)
Jun 19, 2013 2.997 3.007 2.942 2.958 1,263,178 -0.03(-0.93%)
Jun 18, 2013 3.002 3.005 2.979 2.986 813,684 -0.02(-0.54%)
Jun 17, 2013 3.044 3.057 2.979 3.002 1,146,074 -0.02(-0.54%)
Jun 14, 2013 2.995 3.028 2.982 3.018 927,292 +0.06(+1.97%)
Jun 13, 2013 2.918 2.995 2.876 2.960 1,988,813 +0.04(+1.44%)
Jun 12, 2013 2.957 2.999 2.908 2.918 2,425,946 -0.04(-1.42%)
Jun 11, 2013 3.038 3.041 2.957 2.960 2,091,792 -0.09(-2.87%)
Jun 10, 2013 3.109 3.109 3.044 3.047 1,136,168 -0.07(-2.28%)
Jun 07, 2013 3.125 3.135 3.093 3.119 586,721 +0.01(+0.42%)
Jun 06, 2013 3.086 3.119 3.080 3.106 829,621 +0.03(+0.84%)
Jun 05, 2013 3.102 3.109 3.057 3.080 1,069,121 -0.01(-0.31%)
Jun 04, 2013 3.051 3.102 3.028 3.089 1,308,556 +0.03(+0.85%)
Jun 03, 2013 3.128 3.135 3.015 3.063 3,186,658 -0.05(-1.56%)
May 31, 2013 3.199 3.212 3.094 3.112 1,760,538 -0.06(-2.04%)
May 30, 2013 3.157 3.209 3.157 3.177 1,217,132 +0.02(+0.62%)
May 29, 2013 3.232 3.251 3.089 3.157 3,706,491 -0.08(-2.40%)
May 28, 2013 3.316 3.316 3.232 3.235 1,208,137 -0.06(-1.87%)
May 24, 2013 3.277 3.297 3.271 3.297 596,100 +0.02(+0.69%)
May 23, 2013 3.251 3.277 3.212 3.274 1,136,097 +0.01(+0.40%)
May 22, 2013 3.332 3.332 3.258 3.261 1,312,576 -0.07(-2.07%)
May 21, 2013 3.307 3.330 3.301 3.330 850,860 +0.02(+0.58%)
May 20, 2013 3.311 3.320 3.307 3.311 691,144 -0.01(-0.19%)
May 17, 2013 3.317 3.324 3.311 3.317 891,327 +0.00(+0.00%)
May 16, 2013 3.307 3.317 3.301 3.317 562,978 +0.01(+0.39%)
May 15, 2013 3.311 3.314 3.288 3.304 733,941 +0.01(+0.19%)
May 13, 2013 3.307 3.307 3.295 3.298 515,819 -0.01(-0.29%)
May 10, 2013 3.311 3.311 3.295 3.307 467,472 -0.00(-0.10%)
May 09, 2013 3.307 3.311 3.298 3.311 790,224 +0.03(+0.78%)
May 08, 2013 3.285 3.307 3.279 3.285 660,089 -0.01(-0.20%)
May 07, 2013 3.288 3.295 3.282 3.291 800,189 +0.01(+0.39%)
May 06, 2013 3.266 3.279 3.259 3.279 545,347 +0.03(+0.79%)
May 03, 2013 3.279 3.288 3.253 3.253 581,738 -0.02(-0.69%)
May 02, 2013 3.282 3.291 3.266 3.275 623,330 -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.