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 )

4.430 +0.040 (+0.91%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 3, 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, 2020 3.556 3.589 3.533 3.589 291,666 +0.02(+0.55%)
Apr 29, 2020 3.497 3.582 3.497 3.569 573,149 +0.12(+3.40%)
Apr 28, 2020 3.484 3.504 3.439 3.452 509,418 -0.03(-0.93%)
Apr 27, 2020 3.537 3.537 3.478 3.484 368,518 -0.02(-0.56%)
Apr 24, 2020 3.537 3.537 3.497 3.504 309,692 -0.02(-0.55%)
Apr 23, 2020 3.523 3.563 3.510 3.523 1,122,766 +0.02(+0.56%)
Apr 22, 2020 3.491 3.602 3.452 3.504 782,759 +0.06(+1.68%)
Apr 21, 2020 3.465 3.465 3.330 3.446 897,867 -0.05(-1.48%)
Apr 20, 2020 3.543 3.575 3.485 3.498 431,413 -0.08(-2.34%)
Apr 17, 2020 3.594 3.594 3.517 3.582 961,235 +0.08(+2.21%)
Apr 16, 2020 3.543 3.543 3.452 3.504 987,429 -0.04(-1.09%)
Apr 15, 2020 3.575 3.575 3.485 3.543 511,066 -0.06(-1.61%)
Apr 14, 2020 3.588 3.652 3.569 3.601 653,813 +0.09(+2.57%)
Apr 13, 2020 3.601 3.601 3.459 3.511 1,028,499 -0.05(-1.27%)
Apr 09, 2020 3.536 3.782 3.523 3.556 1,335,780 +0.13(+3.77%)
Apr 08, 2020 3.291 3.452 3.291 3.427 838,123 +0.17(+5.15%)
Apr 07, 2020 3.259 3.323 3.227 3.259 770,436 +0.10(+3.06%)
Apr 06, 2020 3.110 3.220 3.110 3.162 707,109 +0.06(+2.08%)
Apr 03, 2020 3.194 3.194 3.049 3.098 993,002 -0.08(-2.64%)
Apr 02, 2020 3.065 3.220 3.065 3.181 1,223,525 +0.10(+3.35%)
Apr 01, 2020 3.188 3.201 3.059 3.078 1,116,872 -0.15(-4.79%)
Mar 31, 2020 3.220 3.272 3.194 3.233 976,373 +0.02(+0.60%)
Mar 30, 2020 3.162 3.291 3.110 3.214 804,931 +0.04(+1.22%)
Mar 27, 2020 3.104 3.207 3.046 3.175 643,406 +0.03(+0.82%)
Mar 26, 2020 3.046 3.181 3.027 3.149 1,244,538 +0.18(+6.09%)
Mar 25, 2020 2.710 3.098 2.710 2.968 1,337,568 +0.29(+10.84%)
Mar 24, 2020 2.620 2.736 2.582 2.678 1,858,251 +0.19(+7.51%)
Mar 23, 2020 2.620 2.672 2.439 2.491 2,591,544 -0.18(-6.79%)
Mar 20, 2020 2.800 2.921 2.570 2.672 2,835,352 +0.10(+3.71%)
Mar 19, 2020 2.373 2.621 2.264 2.577 2,183,986 +0.09(+3.59%)
Mar 18, 2020 2.940 3.010 2.487 2.487 2,847,208 -0.70(-21.84%)
Mar 17, 2020 3.163 3.211 3.087 3.182 931,349 +0.06(+1.84%)
Mar 16, 2020 3.316 3.316 3.087 3.125 1,155,835 -0.42(-11.87%)
Mar 13, 2020 3.444 3.559 3.412 3.546 792,606 +0.20(+5.90%)
Mar 12, 2020 2.998 3.479 2.978 3.348 3,342,038 -0.37(-9.95%)
Mar 11, 2020 3.858 3.858 3.686 3.718 1,099,629 -0.17(-4.43%)
Mar 10, 2020 3.935 3.935 3.827 3.890 707,919 +0.02(+0.49%)
Mar 09, 2020 3.941 3.948 3.552 3.871 1,217,548 -0.31(-7.33%)
Mar 06, 2020 4.146 4.177 4.082 4.177 977,626 -0.04(-0.91%)
Mar 05, 2020 4.299 4.305 4.197 4.216 638,160 -0.14(-3.22%)
Mar 04, 2020 4.260 4.362 4.260 4.356 621,566 +0.13(+3.17%)
Mar 03, 2020 4.222 4.299 4.184 4.222 889,571 +0.02(+0.46%)
Mar 02, 2020 4.101 4.235 4.082 4.203 1,447,556 +0.10(+2.49%)
Feb 28, 2020 4.139 4.146 4.037 4.101 1,849,258 -0.10(-2.43%)
Feb 27, 2020 4.299 4.299 4.184 4.203 1,056,277 -0.13(-3.09%)
Feb 26, 2020 4.305 4.350 4.302 4.337 916,500 +0.05(+1.19%)
Feb 25, 2020 4.401 4.420 4.286 4.286 737,851 -0.11(-2.61%)
Feb 24, 2020 4.426 4.439 4.369 4.401 844,901 -0.08(-1.71%)
Feb 21, 2020 4.484 4.488 4.461 4.477 355,457 -0.01(-0.28%)
Feb 20, 2020 4.515 4.515 4.477 4.490 575,518 -0.01(-0.30%)
Feb 19, 2020 4.504 4.510 4.498 4.504 765,252 +0.00(+0.00%)
Feb 18, 2020 4.459 4.504 4.453 4.504 1,028,987 +0.05(+1.14%)
Feb 14, 2020 4.434 4.453 4.428 4.453 744,215 +0.02(+0.43%)
Feb 13, 2020 4.428 4.434 4.409 4.434 905,584 +0.01(+0.14%)
Feb 12, 2020 4.415 4.428 4.409 4.428 697,063 +0.01(+0.29%)
Feb 11, 2020 4.402 4.415 4.390 4.415 537,084 +0.02(+0.43%)
Feb 10, 2020 4.402 4.402 4.390 4.396 991,450 -0.01(-0.14%)
Feb 07, 2020 4.402 4.402 4.383 4.402 1,295,983 +0.00(+0.00%)
Feb 06, 2020 4.396 4.402 4.383 4.402 541,750 +0.01(+0.29%)
Feb 05, 2020 4.390 4.396 4.383 4.390 372,360 +0.01(+0.14%)
Feb 04, 2020 4.364 4.383 4.364 4.383 551,093 +0.03(+0.73%)
Feb 03, 2020 4.339 4.358 4.333 4.352 624,261 +0.03(+0.59%)
Jan 31, 2020 4.352 4.352 4.320 4.326 731,901 -0.03(-0.58%)
Jan 30, 2020 4.339 4.352 4.333 4.352 408,368 +0.01(+0.15%)
Jan 29, 2020 4.345 4.358 4.339 4.345 587,824 +0.01(+0.15%)
Jan 28, 2020 4.339 4.345 4.326 4.339 808,864 +0.01(+0.15%)
Jan 27, 2020 4.358 4.358 4.307 4.333 690,941 -0.04(-1.01%)
Jan 24, 2020 4.352 4.377 4.345 4.377 1,245,779 +0.03(+0.58%)
Jan 23, 2020 4.339 4.358 4.339 4.352 833,038 +0.01(+0.27%)
Jan 22, 2020 4.334 4.340 4.321 4.340 1,086,403 +0.02(+0.44%)
Jan 21, 2020 4.352 4.352 4.321 4.321 1,109,756 -0.01(-0.15%)
Jan 17, 2020 4.334 4.334 4.321 4.327 1,023,266 -0.01(-0.15%)
Jan 16, 2020 4.327 4.334 4.308 4.334 1,229,565 +0.02(+0.44%)
Jan 15, 2020 4.296 4.315 4.293 4.315 1,090,724 +0.02(+0.44%)
Jan 14, 2020 4.283 4.302 4.264 4.296 2,283,537 +0.03(+0.59%)
Jan 13, 2020 4.283 4.290 4.271 4.271 885,098 -0.01(-0.29%)
Jan 10, 2020 4.264 4.283 4.261 4.283 894,006 +0.03(+0.59%)
Jan 09, 2020 4.264 4.264 4.252 4.258 1,150,028 +0.01(+0.15%)
Jan 08, 2020 4.233 4.252 4.227 4.252 1,097,003 +0.03(+0.60%)
Jan 07, 2020 4.233 4.239 4.227 4.227 975,531 +0.00(+0.00%)
Jan 06, 2020 4.258 4.258 4.227 4.227 2,289,193 -0.04(-0.89%)
Jan 03, 2020 4.252 4.271 4.239 4.264 1,672,268 +0.01(+0.30%)
Jan 02, 2020 4.233 4.277 4.233 4.252 1,962,519 +0.01(+0.30%)
Dec 31, 2019 4.220 4.239 4.208 4.239 1,662,728 +0.02(+0.45%)
Dec 30, 2019 4.195 4.220 4.189 4.220 1,492,045 +0.03(+0.60%)
Dec 27, 2019 4.189 4.208 4.183 4.195 1,333,458 -0.01(-0.15%)
Dec 26, 2019 4.189 4.201 4.186 4.201 555,018 +0.02(+0.45%)
Dec 24, 2019 4.189 4.189 4.173 4.183 277,121 +0.00(+0.00%)
Dec 23, 2019 4.183 4.193 4.170 4.183 1,497,010 +0.00(+0.00%)
Dec 20, 2019 4.201 4.208 4.183 4.183 604,325 -0.02(-0.45%)
Dec 19, 2019 4.195 4.220 4.192 4.201 723,509 +0.01(+0.13%)
Dec 18, 2019 4.196 4.202 4.184 4.196 516,566 +0.01(+0.15%)
Dec 17, 2019 4.177 4.196 4.171 4.190 415,156 +0.01(+0.15%)
Dec 16, 2019 4.159 4.184 4.149 4.184 672,804 +0.03(+0.75%)
Dec 13, 2019 4.165 4.171 4.146 4.152 429,834 -0.02(-0.60%)
Dec 12, 2019 4.134 4.177 4.127 4.177 768,817 +0.04(+1.06%)
Dec 11, 2019 4.121 4.134 4.115 4.134 926,691 +0.02(+0.46%)
Dec 10, 2019 4.140 4.146 4.115 4.115 847,918 -0.02(-0.45%)
Dec 09, 2019 4.140 4.171 4.134 4.134 480,386 -0.01(-0.30%)
Dec 06, 2019 4.134 4.156 4.134 4.146 442,325 +0.01(+0.15%)
Dec 05, 2019 4.159 4.165 4.140 4.140 445,115 -0.02(-0.45%)
Dec 04, 2019 4.140 4.159 4.134 4.159 357,068 +0.03(+0.76%)
Dec 03, 2019 4.115 4.140 4.109 4.127 781,542 -0.01(-0.30%)
Dec 02, 2019 4.134 4.152 4.127 4.140 551,537 +0.01(+0.15%)
Nov 29, 2019 4.127 4.146 4.127 4.134 215,397 +0.01(+0.30%)
Nov 27, 2019 4.121 4.134 4.115 4.121 582,133 +0.01(+0.30%)
Nov 26, 2019 4.090 4.115 4.078 4.109 663,140 +0.02(+0.46%)
Nov 25, 2019 4.090 4.115 4.090 4.090 632,914 +0.00(+0.00%)
Nov 22, 2019 4.102 4.115 4.090 4.090 613,362 -0.01(-0.30%)
Nov 21, 2019 4.127 4.134 4.102 4.102 297,852 -0.02(-0.50%)
Nov 20, 2019 4.129 4.142 4.107 4.123 217,996 -0.01(-0.15%)
Nov 19, 2019 4.142 4.148 4.117 4.129 307,233 -0.01(-0.15%)
Nov 18, 2019 4.148 4.160 4.123 4.135 457,483 -0.01(-0.30%)
Nov 15, 2019 4.135 4.166 4.135 4.148 304,025 +0.01(+0.30%)
Nov 14, 2019 4.148 4.154 4.123 4.135 788,123 -0.01(-0.15%)
Nov 13, 2019 4.148 4.154 4.129 4.142 347,516 -0.01(-0.30%)
Nov 12, 2019 4.148 4.166 4.148 4.154 267,357 +0.00(+0.00%)
Nov 11, 2019 4.148 4.160 4.148 4.154 271,250 +0.00(+0.00%)
Nov 08, 2019 4.154 4.154 4.142 4.154 474,021 +0.01(+0.15%)
Nov 07, 2019 4.154 4.166 4.142 4.148 296,600 +0.00(+0.00%)
Nov 06, 2019 4.179 4.179 4.148 4.148 402,713 -0.02(-0.45%)
Nov 05, 2019 4.185 4.191 4.166 4.166 270,684 -0.01(-0.30%)
Nov 04, 2019 4.179 4.191 4.173 4.179 389,506 +0.00(+0.00%)
Nov 01, 2019 4.191 4.197 4.166 4.179 405,313 +0.01(+0.15%)
Oct 31, 2019 4.204 4.210 4.173 4.173 664,496 -0.03(-0.74%)
Oct 30, 2019 4.210 4.210 4.191 4.204 194,055 +0.00(+0.00%)
Oct 29, 2019 4.191 4.210 4.191 4.204 162,227 -0.01(-0.15%)
Oct 28, 2019 4.197 4.210 4.185 4.210 270,637 +0.01(+0.15%)
Oct 25, 2019 4.197 4.210 4.191 4.204 174,512 +0.01(+0.15%)
Oct 24, 2019 4.179 4.197 4.173 4.197 254,033 +0.02(+0.45%)
Oct 23, 2019 4.185 4.204 4.160 4.179 848,444 -0.01(-0.15%)
Oct 22, 2019 4.185 4.204 4.179 4.185 327,550 +0.01(+0.30%)
Oct 21, 2019 4.185 4.191 4.173 4.173 261,708 -0.01(-0.15%)
Oct 18, 2019 4.197 4.204 4.176 4.179 239,510 -0.02(-0.44%)
Oct 17, 2019 4.185 4.204 4.173 4.197 236,967 +0.02(+0.40%)
Oct 16, 2019 4.162 4.199 4.162 4.181 552,465 +0.02(+0.44%)
Oct 15, 2019 4.144 4.181 4.144 4.162 282,307 +0.02(+0.45%)
Oct 14, 2019 4.131 4.144 4.125 4.144 174,060 +0.02(+0.45%)
Oct 11, 2019 4.113 4.138 4.113 4.125 175,403 +0.01(+0.30%)
Oct 10, 2019 4.119 4.131 4.107 4.113 318,270 +0.00(+0.00%)
Oct 09, 2019 4.144 4.144 4.113 4.113 294,259 -0.01(-0.30%)
Oct 08, 2019 4.125 4.131 4.113 4.125 191,838 +0.00(+0.00%)
Oct 07, 2019 4.125 4.147 4.125 4.125 196,091 -0.01(-0.30%)
Oct 04, 2019 4.131 4.156 4.125 4.138 308,093 +0.01(+0.30%)
Oct 03, 2019 4.125 4.138 4.113 4.125 85,369 -0.01(-0.30%)
Oct 02, 2019 4.162 4.181 4.101 4.138 515,866 -0.02(-0.59%)
Oct 01, 2019 4.181 4.199 4.156 4.162 298,394 -0.01(-0.29%)
Sep 30, 2019 4.156 4.193 4.150 4.175 520,254 +0.02(+0.44%)
Sep 27, 2019 4.138 4.156 4.137 4.156 287,792 +0.02(+0.45%)
Sep 26, 2019 4.131 4.144 4.119 4.138 213,537 -0.01(-0.30%)
Sep 25, 2019 4.131 4.150 4.131 4.150 280,228 +0.02(+0.60%)
Sep 24, 2019 4.101 4.138 4.101 4.125 364,260 +0.03(+0.75%)
Sep 23, 2019 4.107 4.119 4.095 4.095 433,138 -0.02(-0.45%)
Sep 20, 2019 4.095 4.125 4.095 4.113 271,713 +0.02(+0.45%)
Sep 19, 2019 4.144 4.156 4.095 4.095 392,417 -0.03(-0.79%)
Sep 18, 2019 4.115 4.146 4.109 4.127 301,394 +0.01(+0.15%)
Sep 17, 2019 4.103 4.127 4.097 4.121 283,148 +0.02(+0.45%)
Sep 16, 2019 4.115 4.127 4.103 4.103 153,223 +0.00(+0.00%)
Sep 13, 2019 4.139 4.139 4.103 4.103 185,629 -0.03(-0.74%)
Sep 12, 2019 4.139 4.139 4.127 4.133 136,523 +0.01(+0.15%)
Sep 11, 2019 4.115 4.133 4.115 4.127 196,848 +0.02(+0.45%)
Sep 10, 2019 4.090 4.115 4.089 4.109 230,317 +0.02(+0.60%)
Sep 09, 2019 4.084 4.103 4.078 4.084 317,139 +0.00(+0.00%)
Sep 06, 2019 4.078 4.103 4.078 4.084 204,110 +0.00(+0.00%)
Sep 05, 2019 4.078 4.109 4.078 4.084 264,543 +0.01(+0.15%)
Sep 04, 2019 4.035 4.090 4.035 4.078 365,097 +0.05(+1.21%)
Sep 03, 2019 4.011 4.048 4.005 4.029 402,384 +0.02(+0.46%)
Aug 30, 2019 4.035 4.042 4.011 4.011 412,636 -0.02(-0.61%)
Aug 29, 2019 4.054 4.063 4.029 4.035 310,757 -0.01(-0.30%)
Aug 28, 2019 4.048 4.075 4.035 4.048 387,053 -0.01(-0.15%)
Aug 27, 2019 4.078 4.080 4.048 4.054 335,010 -0.02(-0.60%)
Aug 26, 2019 4.078 4.097 4.078 4.078 159,233 +0.01(+0.15%)
Aug 23, 2019 4.084 4.100 4.072 4.072 113,176 -0.02(-0.45%)
Aug 22, 2019 4.097 4.103 4.078 4.090 175,181 -0.00(-0.05%)
Aug 21, 2019 4.087 4.117 4.087 4.093 285,418 +0.01(+0.30%)
Aug 20, 2019 4.062 4.087 4.050 4.080 283,641 +0.02(+0.45%)
Aug 19, 2019 4.062 4.087 4.056 4.062 218,938 +0.02(+0.45%)
Aug 16, 2019 4.038 4.062 4.038 4.044 259,709 +0.01(+0.30%)
Aug 15, 2019 4.056 4.062 4.014 4.032 510,225 -0.02(-0.45%)
Aug 14, 2019 4.153 4.159 4.050 4.050 629,530 -0.12(-2.91%)
Aug 13, 2019 4.178 4.202 4.165 4.172 269,902 -0.02(-0.58%)
Aug 12, 2019 4.220 4.232 4.184 4.196 231,624 -0.02(-0.58%)
Aug 09, 2019 4.202 4.226 4.190 4.220 177,037 +0.01(+0.29%)
Aug 08, 2019 4.196 4.214 4.184 4.208 175,326 +0.01(+0.14%)
Aug 07, 2019 4.184 4.202 4.147 4.202 212,924 -0.01(-0.14%)
Aug 06, 2019 4.196 4.208 4.178 4.208 203,327 +0.03(+0.73%)
Aug 05, 2019 4.226 4.228 4.172 4.178 593,071 -0.09(-2.13%)
Aug 02, 2019 4.257 4.275 4.232 4.269 354,404 +0.01(+0.14%)
Aug 01, 2019 4.251 4.275 4.238 4.263 805,958 +0.03(+0.72%)
Jul 31, 2019 4.251 4.269 4.232 4.232 468,887 -0.02(-0.43%)
Jul 30, 2019 4.238 4.257 4.229 4.251 279,783 +0.00(+0.00%)
Jul 29, 2019 4.220 4.251 4.202 4.251 344,305 +0.03(+0.72%)
Jul 26, 2019 4.226 4.232 4.214 4.220 377,624 -0.02(-0.43%)
Jul 25, 2019 4.251 4.251 4.226 4.238 186,081 +0.01(+0.14%)
Jul 24, 2019 4.220 4.293 4.220 4.232 285,265 +0.01(+0.29%)
Jul 23, 2019 4.220 4.232 4.202 4.220 243,005 +0.00(+0.00%)
Jul 22, 2019 4.232 4.232 4.208 4.220 386,745 -0.01(-0.14%)
Jul 19, 2019 4.232 4.251 4.220 4.226 276,837 -0.01(-0.14%)
Jul 18, 2019 4.263 4.263 4.226 4.232 381,949 -0.03(-0.76%)
Jul 17, 2019 4.271 4.271 4.259 4.265 258,649 +0.01(+0.14%)
Jul 16, 2019 4.253 4.265 4.247 4.259 228,875 +0.01(+0.14%)
Jul 15, 2019 4.241 4.253 4.229 4.253 262,863 +0.02(+0.57%)
Jul 12, 2019 4.235 4.247 4.223 4.229 350,451 -0.01(-0.14%)
Jul 11, 2019 4.247 4.259 4.229 4.235 277,587 -0.01(-0.14%)
Jul 10, 2019 4.295 4.295 4.235 4.241 494,732 -0.02(-0.43%)
Jul 09, 2019 4.253 4.265 4.241 4.259 321,945 +0.01(+0.28%)
Jul 08, 2019 4.283 4.286 4.247 4.247 502,637 -0.04(-0.84%)
Jul 05, 2019 4.271 4.289 4.250 4.283 508,270 +0.01(+0.14%)
Jul 03, 2019 4.271 4.283 4.259 4.277 327,076 +0.03(+0.71%)
Jul 02, 2019 4.259 4.259 4.241 4.247 776,729 +0.01(+0.29%)
Jul 01, 2019 4.247 4.253 4.204 4.235 1,465,867 +0.00(+0.00%)
Jun 28, 2019 4.168 4.235 4.168 4.235 522,029 +0.05(+1.30%)
Jun 27, 2019 4.162 4.186 4.144 4.180 312,659 +0.02(+0.43%)
Jun 26, 2019 4.162 4.168 4.144 4.162 316,070 +0.02(+0.58%)
Jun 25, 2019 4.174 4.186 4.138 4.138 460,524 -0.05(-1.15%)
Jun 24, 2019 4.198 4.210 4.174 4.186 384,533 +0.01(+0.29%)
Jun 21, 2019 4.180 4.210 4.172 4.174 547,061 -0.01(-0.14%)
Jun 20, 2019 4.168 4.192 4.156 4.180 783,704 +0.06(+1.41%)
Jun 19, 2019 4.104 4.134 4.101 4.122 632,098 +0.03(+0.73%)
Jun 18, 2019 4.092 4.104 4.068 4.092 353,071 +0.02(+0.44%)
Jun 17, 2019 4.062 4.086 4.050 4.074 379,305 +0.01(+0.29%)
Jun 14, 2019 4.038 4.066 4.032 4.062 139,532 +0.02(+0.59%)
Jun 13, 2019 4.032 4.062 4.032 4.038 198,223 +0.01(+0.15%)
Jun 12, 2019 4.002 4.038 4.002 4.032 288,911 +0.01(+0.15%)
Jun 11, 2019 4.026 4.044 4.014 4.026 266,063 +0.01(+0.30%)
Jun 10, 2019 4.014 4.020 3.990 4.014 286,072 +0.01(+0.15%)
Jun 07, 2019 4.008 4.014 3.985 4.008 345,992 +0.02(+0.45%)
Jun 06, 2019 3.966 3.990 3.954 3.990 912,696 +0.05(+1.22%)
Jun 05, 2019 3.924 3.948 3.918 3.942 251,065 +0.04(+0.92%)
Jun 04, 2019 3.888 3.924 3.879 3.906 339,096 +0.03(+0.77%)
Jun 03, 2019 3.888 3.888 3.870 3.876 801,728 -0.01(-0.15%)
May 31, 2019 3.882 3.906 3.864 3.882 552,787 -0.03(-0.77%)
May 30, 2019 3.900 3.930 3.900 3.912 296,994 +0.01(+0.31%)
May 29, 2019 3.912 3.918 3.894 3.900 335,132 -0.02(-0.61%)
May 28, 2019 3.936 3.942 3.912 3.924 233,495 -0.01(-0.15%)
May 24, 2019 3.930 3.942 3.924 3.930 256,365 +0.01(+0.15%)
May 23, 2019 3.930 3.942 3.918 3.924 174,972 -0.01(-0.37%)
May 22, 2019 3.951 3.957 3.927 3.939 384,043 -0.01(-0.30%)
May 21, 2019 3.945 3.951 3.939 3.951 174,289 +0.02(+0.61%)
May 20, 2019 3.921 3.933 3.909 3.927 156,871 +0.02(+0.46%)
May 17, 2019 3.927 3.939 3.909 3.909 273,453 -0.02(-0.61%)
May 16, 2019 3.927 3.945 3.927 3.933 236,459 +0.01(+0.15%)
May 15, 2019 3.927 3.938 3.897 3.927 272,485 -0.01(-0.30%)
May 14, 2019 3.915 3.951 3.915 3.939 120,600 +0.02(+0.61%)
May 13, 2019 3.927 3.927 3.909 3.915 187,864 -0.03(-0.75%)
May 10, 2019 3.945 3.951 3.921 3.945 165,214 +0.00(+0.00%)
May 09, 2019 3.963 3.963 3.933 3.945 171,324 -0.02(-0.45%)
May 08, 2019 3.957 3.969 3.945 3.963 195,074 +0.02(+0.60%)
May 07, 2019 3.969 3.969 3.939 3.939 363,390 -0.03(-0.75%)
May 06, 2019 3.945 3.980 3.939 3.969 160,332 +0.00(+0.00%)
May 03, 2019 3.969 3.974 3.957 3.969 84,372 +0.00(+0.00%)
May 02, 2019 3.980 3.986 3.953 3.969 360,138 -0.01(-0.15%)
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.