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 28, 2023 4.170 4.213 4.161 4.170 181,734 +0.00(+0.00%)
Apr 27, 2023 4.222 4.240 4.170 4.170 174,718 -0.05(-1.24%)
Apr 26, 2023 4.179 4.222 4.179 4.222 92,764 +0.04(+1.04%)
Apr 25, 2023 4.205 4.214 4.170 4.179 105,516 -0.06(-1.44%)
Apr 24, 2023 4.205 4.266 4.205 4.240 91,390 +0.03(+0.83%)
Apr 21, 2023 4.222 4.239 4.187 4.205 76,186 -0.03(-0.82%)
Apr 20, 2023 4.248 4.266 4.222 4.240 141,397 -0.01(-0.23%)
Apr 19, 2023 4.206 4.275 4.202 4.249 140,322 +0.00(+0.00%)
Apr 18, 2023 4.258 4.266 4.224 4.249 117,611 +0.00(+0.10%)
Apr 17, 2023 4.292 4.306 4.241 4.245 101,662 -0.02(-0.50%)
Apr 14, 2023 4.275 4.292 4.223 4.266 102,304 -0.03(-0.60%)
Apr 13, 2023 4.241 4.301 4.237 4.292 127,612 +0.04(+1.01%)
Apr 12, 2023 4.249 4.274 4.241 4.249 79,839 +0.04(+1.02%)
Apr 11, 2023 4.163 4.249 4.163 4.206 81,635 +0.03(+0.62%)
Apr 10, 2023 4.137 4.189 4.129 4.180 139,198 +0.03(+0.83%)
Apr 06, 2023 4.172 4.180 4.133 4.146 206,974 -0.03(-0.62%)
Apr 05, 2023 4.172 4.180 4.120 4.172 143,889 -0.01(-0.21%)
Apr 04, 2023 4.215 4.241 4.163 4.180 169,831 -0.04(-1.02%)
Apr 03, 2023 4.223 4.292 4.189 4.223 242,804 +0.03(+0.82%)
Mar 31, 2023 4.172 4.223 4.154 4.189 445,180 +0.03(+0.62%)
Mar 30, 2023 4.189 4.215 4.154 4.163 205,943 -0.03(-0.62%)
Mar 29, 2023 4.163 4.198 4.146 4.189 189,583 +0.03(+0.62%)
Mar 28, 2023 4.129 4.180 4.115 4.163 117,469 +0.02(+0.42%)
Mar 27, 2023 4.103 4.180 4.060 4.146 250,143 +0.06(+1.48%)
Mar 24, 2023 4.103 4.163 4.038 4.085 274,803 -0.03(-0.84%)
Mar 23, 2023 4.223 4.249 4.120 4.120 292,708 -0.10(-2.47%)
Mar 22, 2023 4.352 4.361 4.224 4.224 138,892 -0.13(-2.94%)
Mar 21, 2023 4.275 4.421 4.258 4.352 254,728 +0.09(+2.00%)
Mar 20, 2023 4.250 4.284 4.216 4.267 213,528 +0.00(+0.00%)
Mar 17, 2023 4.293 4.310 4.233 4.267 182,567 -0.05(-1.19%)
Mar 16, 2023 4.284 4.344 4.216 4.318 163,254 +0.01(+0.20%)
Mar 15, 2023 4.344 4.344 4.275 4.310 233,648 -0.08(-1.75%)
Mar 14, 2023 4.421 4.429 4.327 4.386 415,130 +0.01(+0.19%)
Mar 13, 2023 4.378 4.421 4.301 4.378 240,018 -0.03(-0.77%)
Mar 10, 2023 4.386 4.421 4.369 4.412 373,810 +0.04(+0.98%)
Mar 09, 2023 4.463 4.474 4.369 4.369 168,247 -0.09(-2.10%)
Mar 08, 2023 4.489 4.506 4.446 4.463 142,323 -0.04(-0.95%)
Mar 07, 2023 4.523 4.540 4.497 4.506 191,288 -0.03(-0.75%)
Mar 06, 2023 4.566 4.574 4.531 4.540 278,480 +0.00(+0.00%)
Mar 03, 2023 4.523 4.566 4.523 4.540 152,147 +0.02(+0.38%)
Mar 02, 2023 4.549 4.566 4.506 4.523 130,798 -0.07(-1.49%)
Mar 01, 2023 4.591 4.622 4.557 4.591 409,219 +0.02(+0.37%)
Feb 28, 2023 4.600 4.613 4.543 4.574 178,843 +0.00(+0.00%)
Feb 27, 2023 4.557 4.625 4.540 4.574 203,824 +0.04(+0.94%)
Feb 24, 2023 4.514 4.540 4.497 4.531 226,786 -0.01(-0.19%)
Feb 23, 2023 4.523 4.557 4.506 4.540 190,384 +0.05(+1.14%)
Feb 22, 2023 4.472 4.523 4.438 4.489 279,890 -0.01(-0.19%)
Feb 21, 2023 4.591 4.604 4.472 4.497 214,228 -0.12(-2.59%)
Feb 17, 2023 4.608 4.651 4.600 4.617 204,328 -0.01(-0.20%)
Feb 16, 2023 4.652 4.694 4.626 4.626 160,133 -0.06(-1.26%)
Feb 15, 2023 4.677 4.702 4.652 4.685 132,151 -0.02(-0.36%)
Feb 14, 2023 4.711 4.728 4.668 4.702 136,951 -0.03(-0.71%)
Feb 13, 2023 4.694 4.736 4.685 4.736 115,104 +0.03(+0.54%)
Feb 10, 2023 4.702 4.719 4.668 4.711 118,951 -0.01(-0.18%)
Feb 09, 2023 4.770 4.778 4.711 4.719 102,462 -0.03(-0.71%)
Feb 08, 2023 4.778 4.787 4.702 4.753 136,947 -0.02(-0.35%)
Feb 07, 2023 4.719 4.770 4.702 4.770 195,803 +0.03(+0.71%)
Feb 06, 2023 4.787 4.795 4.719 4.736 119,818 -0.08(-1.58%)
Feb 03, 2023 4.770 4.829 4.763 4.812 180,781 +0.00(+0.00%)
Feb 02, 2023 4.762 4.812 4.762 4.812 266,400 +0.08(+1.79%)
Feb 01, 2023 4.677 4.728 4.660 4.728 316,064 +0.07(+1.45%)
Jan 31, 2023 4.677 4.677 4.618 4.660 182,845 +0.01(+0.18%)
Jan 30, 2023 4.685 4.698 4.652 4.652 140,020 -0.03(-0.72%)
Jan 27, 2023 4.685 4.685 4.639 4.685 130,407 +0.01(+0.18%)
Jan 26, 2023 4.685 4.694 4.643 4.677 119,854 +0.03(+0.73%)
Jan 25, 2023 4.635 4.668 4.592 4.643 147,431 +0.01(+0.18%)
Jan 24, 2023 4.635 4.660 4.592 4.635 245,688 -0.02(-0.36%)
Jan 23, 2023 4.652 4.661 4.609 4.652 229,802 +0.02(+0.35%)
Jan 20, 2023 4.669 4.669 4.636 4.636 235,112 +0.00(+0.00%)
Jan 19, 2023 4.627 4.661 4.610 4.636 124,229 +0.00(+0.00%)
Jan 18, 2023 4.636 4.652 4.594 4.636 342,849 +0.04(+0.91%)
Jan 17, 2023 4.602 4.619 4.560 4.594 328,923 -0.03(-0.54%)
Jan 13, 2023 4.577 4.635 4.543 4.619 240,948 +0.04(+0.92%)
Jan 12, 2023 4.552 4.594 4.493 4.577 312,203 +0.05(+1.11%)
Jan 11, 2023 4.485 4.551 4.468 4.527 163,242 +0.06(+1.31%)
Jan 10, 2023 4.434 4.485 4.401 4.468 226,419 +0.05(+1.14%)
Jan 09, 2023 4.401 4.443 4.392 4.418 136,386 +0.04(+0.86%)
Jan 06, 2023 4.300 4.401 4.292 4.380 183,627 +0.10(+2.25%)
Jan 05, 2023 4.292 4.309 4.233 4.283 234,980 -0.02(-0.39%)
Jan 04, 2023 4.258 4.309 4.250 4.300 165,819 +0.08(+1.79%)
Jan 03, 2023 4.149 4.239 4.124 4.225 367,504 +0.17(+4.13%)
Dec 30, 2022 4.242 4.267 4.057 4.057 1,295,170 -0.18(-4.16%)
Dec 29, 2022 4.166 4.242 4.149 4.233 570,600 +0.10(+2.43%)
Dec 28, 2022 4.216 4.225 4.116 4.133 437,053 -0.06(-1.40%)
Dec 27, 2022 4.242 4.270 4.191 4.191 389,301 -0.08(-1.77%)
Dec 23, 2022 4.258 4.275 4.242 4.267 200,136 +0.02(+0.39%)
Dec 22, 2022 4.334 4.334 4.233 4.250 222,474 -0.10(-2.31%)
Dec 21, 2022 4.342 4.401 4.324 4.351 218,933 +0.02(+0.37%)
Dec 20, 2022 4.243 4.384 4.235 4.335 276,581 +0.09(+2.15%)
Dec 19, 2022 4.252 4.293 4.206 4.243 236,792 -0.02(-0.58%)
Dec 16, 2022 4.335 4.339 4.243 4.268 223,658 -0.07(-1.72%)
Dec 15, 2022 4.343 4.368 4.309 4.343 157,575 +0.00(+0.00%)
Dec 14, 2022 4.368 4.400 4.335 4.343 245,725 -0.02(-0.38%)
Dec 13, 2022 4.376 4.384 4.343 4.359 286,575 +0.07(+1.55%)
Dec 12, 2022 4.252 4.293 4.227 4.293 326,061 +0.07(+1.57%)
Dec 09, 2022 4.268 4.301 4.227 4.227 366,347 -0.09(-2.12%)
Dec 08, 2022 4.335 4.351 4.293 4.318 262,560 -0.01(-0.19%)
Dec 07, 2022 4.343 4.343 4.293 4.326 145,969 -0.02(-0.38%)
Dec 06, 2022 4.293 4.343 4.285 4.343 422,369 +0.07(+1.75%)
Dec 05, 2022 4.343 4.343 4.243 4.268 174,671 -0.08(-1.91%)
Dec 02, 2022 4.343 4.384 4.335 4.351 212,950 -0.03(-0.76%)
Dec 01, 2022 4.384 4.443 4.335 4.384 484,517 +0.04(+0.96%)
Nov 30, 2022 4.252 4.368 4.251 4.343 299,524 +0.12(+2.75%)
Nov 29, 2022 4.160 4.260 4.160 4.227 347,238 +0.04(+0.99%)
Nov 28, 2022 4.243 4.260 4.169 4.185 299,718 -0.07(-1.56%)
Nov 25, 2022 4.268 4.268 4.202 4.252 109,233 -0.02(-0.39%)
Nov 23, 2022 4.368 4.368 4.235 4.268 275,102 -0.10(-2.28%)
Nov 22, 2022 4.227 4.384 4.202 4.368 279,422 +0.16(+3.75%)
Nov 21, 2022 4.193 4.218 4.152 4.210 225,690 +0.03(+0.78%)
Nov 18, 2022 4.120 4.189 4.091 4.178 614,645 +0.08(+2.01%)
Nov 17, 2022 4.021 4.128 4.021 4.095 504,719 +0.06(+1.43%)
Nov 16, 2022 4.013 4.087 4.005 4.038 393,332 +0.03(+0.82%)
Nov 15, 2022 3.980 4.013 3.947 4.005 182,899 +0.11(+2.74%)
Nov 14, 2022 3.956 3.972 3.873 3.898 264,475 -0.05(-1.25%)
Nov 11, 2022 3.956 3.964 3.923 3.947 181,463 +0.02(+0.42%)
Nov 10, 2022 3.931 3.946 3.902 3.931 358,724 +0.11(+2.80%)
Nov 09, 2022 3.873 3.873 3.816 3.824 233,510 -0.05(-1.27%)
Nov 08, 2022 3.865 3.890 3.857 3.873 218,718 +0.02(+0.43%)
Nov 07, 2022 3.840 3.882 3.824 3.857 326,259 +0.05(+1.30%)
Nov 04, 2022 3.816 3.832 3.791 3.808 193,088 +0.03(+0.87%)
Nov 03, 2022 3.816 3.839 3.758 3.775 202,380 -0.07(-1.71%)
Nov 02, 2022 3.873 3.873 3.824 3.840 295,839 -0.01(-0.21%)
Nov 01, 2022 3.816 3.857 3.758 3.849 352,406 +0.10(+2.63%)
Oct 31, 2022 3.750 3.771 3.701 3.750 196,947 +0.00(+0.00%)
Oct 28, 2022 3.684 3.758 3.680 3.750 249,450 +0.08(+2.24%)
Oct 27, 2022 3.684 3.692 3.651 3.668 199,934 +0.00(+0.00%)
Oct 26, 2022 3.651 3.668 3.643 3.668 412,441 +0.02(+0.45%)
Oct 25, 2022 3.643 3.651 3.635 3.651 216,176 +0.03(+0.91%)
Oct 24, 2022 3.627 3.631 3.577 3.618 315,598 +0.01(+0.23%)
Oct 21, 2022 3.577 3.610 3.561 3.610 300,344 +0.01(+0.21%)
Oct 20, 2022 3.627 3.627 3.566 3.603 355,497 -0.02(-0.45%)
Oct 19, 2022 3.627 3.627 3.587 3.619 107,026 -0.01(-0.22%)
Oct 18, 2022 3.587 3.635 3.578 3.627 283,135 +0.11(+3.00%)
Oct 17, 2022 3.505 3.554 3.497 3.521 277,203 +0.07(+2.12%)
Oct 14, 2022 3.505 3.513 3.448 3.448 206,473 -0.04(-1.17%)
Oct 13, 2022 3.399 3.497 3.367 3.489 238,908 +0.01(+0.23%)
Oct 12, 2022 3.521 3.562 3.448 3.481 445,776 -0.07(-1.83%)
Oct 11, 2022 3.554 3.562 3.522 3.546 247,353 +0.01(+0.23%)
Oct 10, 2022 3.603 3.603 3.521 3.538 147,804 -0.05(-1.36%)
Oct 07, 2022 3.587 3.627 3.578 3.587 234,745 -0.04(-1.12%)
Oct 06, 2022 3.741 3.741 3.619 3.627 226,093 -0.11(-3.04%)
Oct 05, 2022 3.782 3.782 3.741 3.741 165,506 -0.06(-1.50%)
Oct 04, 2022 3.725 3.806 3.717 3.798 285,110 +0.14(+3.78%)
Oct 03, 2022 3.611 3.660 3.554 3.660 474,900 +0.11(+3.21%)
Sep 30, 2022 3.668 3.684 3.546 3.546 686,556 -0.12(-3.33%)
Sep 29, 2022 3.741 3.757 3.643 3.668 503,289 -0.10(-2.59%)
Sep 28, 2022 3.709 3.813 3.700 3.765 193,848 +0.06(+1.54%)
Sep 27, 2022 3.782 3.801 3.700 3.709 207,978 -0.03(-0.87%)
Sep 26, 2022 3.831 3.887 3.733 3.741 414,162 -0.15(-3.77%)
Sep 23, 2022 4.009 4.009 3.871 3.887 390,807 -0.13(-3.24%)
Sep 22, 2022 4.148 4.164 3.936 4.018 639,225 -0.11(-2.78%)
Sep 21, 2022 4.189 4.189 4.132 4.132 169,071 -0.05(-1.16%)
Sep 20, 2022 4.213 4.229 4.181 4.181 105,348 -0.06(-1.52%)
Sep 19, 2022 4.245 4.245 4.221 4.245 187,881 -0.02(-0.38%)
Sep 16, 2022 4.269 4.269 4.240 4.261 121,115 -0.05(-1.12%)
Sep 15, 2022 4.358 4.374 4.309 4.309 103,582 -0.06(-1.47%)
Sep 14, 2022 4.342 4.387 4.318 4.374 129,547 +0.05(+1.12%)
Sep 13, 2022 4.366 4.382 4.318 4.326 142,437 -0.08(-1.83%)
Sep 12, 2022 4.374 4.430 4.370 4.406 102,246 +0.05(+1.11%)
Sep 09, 2022 4.326 4.363 4.318 4.358 85,335 +0.06(+1.31%)
Sep 08, 2022 4.293 4.326 4.245 4.301 80,389 +0.01(+0.19%)
Sep 07, 2022 4.237 4.309 4.237 4.293 129,805 +0.05(+1.14%)
Sep 06, 2022 4.398 4.406 4.237 4.245 245,222 -0.14(-3.30%)
Sep 02, 2022 4.358 4.414 4.350 4.390 160,857 +0.04(+0.93%)
Sep 01, 2022 4.366 4.471 4.309 4.350 226,036 -0.02(-0.55%)
Aug 31, 2022 4.309 4.374 4.309 4.374 160,364 +0.06(+1.50%)
Aug 30, 2022 4.414 4.467 4.309 4.309 206,660 -0.10(-2.19%)
Aug 29, 2022 4.414 4.438 4.398 4.406 111,343 -0.06(-1.44%)
Aug 26, 2022 4.463 4.487 4.430 4.471 173,551 +0.00(+0.00%)
Aug 25, 2022 4.503 4.511 4.398 4.471 288,011 +0.00(+0.00%)
Aug 24, 2022 4.406 4.471 4.398 4.471 176,046 +0.04(+0.91%)
Aug 23, 2022 4.382 4.438 4.358 4.430 201,808 +0.06(+1.27%)
Aug 22, 2022 4.407 4.447 4.359 4.375 223,478 -0.07(-1.62%)
Aug 19, 2022 4.526 4.542 4.407 4.447 136,974 -0.07(-1.59%)
Aug 18, 2022 4.550 4.550 4.486 4.518 116,168 +0.00(+0.00%)
Aug 17, 2022 4.638 4.650 4.518 4.518 184,385 -0.14(-2.92%)
Aug 16, 2022 4.734 4.742 4.642 4.654 177,637 -0.08(-1.69%)
Aug 15, 2022 4.638 4.758 4.638 4.734 159,359 +0.11(+2.42%)
Aug 12, 2022 4.606 4.670 4.606 4.622 145,686 +0.00(+0.00%)
Aug 11, 2022 4.590 4.622 4.564 4.622 152,934 +0.07(+1.58%)
Aug 10, 2022 4.471 4.558 4.453 4.550 186,214 +0.13(+2.89%)
Aug 09, 2022 4.439 4.455 4.399 4.423 121,620 +0.00(+0.00%)
Aug 08, 2022 4.463 4.518 4.391 4.423 169,078 -0.03(-0.72%)
Aug 05, 2022 4.455 4.518 4.399 4.455 171,296 +0.00(+0.00%)
Aug 04, 2022 4.455 4.510 4.431 4.455 155,643 +0.03(+0.72%)
Aug 03, 2022 4.431 4.440 4.407 4.423 188,465 +0.02(+0.36%)
Aug 02, 2022 4.383 4.431 4.383 4.407 200,062 +0.02(+0.55%)
Aug 01, 2022 4.295 4.423 4.271 4.383 395,125 +0.10(+2.43%)
Jul 29, 2022 4.311 4.311 4.239 4.279 290,761 -0.02(-0.56%)
Jul 28, 2022 4.183 4.311 4.159 4.303 244,818 +0.16(+3.85%)
Jul 27, 2022 4.055 4.183 4.055 4.143 134,883 +0.10(+2.57%)
Jul 26, 2022 4.039 4.071 4.015 4.039 115,016 -0.02(-0.39%)
Jul 25, 2022 4.095 4.135 4.047 4.055 266,388 -0.03(-0.78%)
Jul 22, 2022 4.159 4.214 4.063 4.087 343,650 -0.08(-1.92%)
Jul 21, 2022 4.263 4.263 4.167 4.167 258,620 -0.09(-2.08%)
Jul 20, 2022 4.169 4.256 4.169 4.256 219,265 +0.10(+2.48%)
Jul 19, 2022 4.161 4.200 4.129 4.153 310,644 +0.01(+0.19%)
Jul 18, 2022 4.042 4.169 4.026 4.145 475,845 +0.12(+2.95%)
Jul 15, 2022 4.034 4.040 4.003 4.026 194,492 +0.01(+0.20%)
Jul 14, 2022 4.003 4.018 3.955 4.018 151,179 -0.02(-0.59%)
Jul 13, 2022 4.003 4.074 3.971 4.042 187,289 +0.03(+0.79%)
Jul 12, 2022 4.003 4.038 3.979 4.011 142,325 +0.02(+0.60%)
Jul 11, 2022 3.987 3.995 3.979 3.987 138,225 -0.01(-0.20%)
Jul 08, 2022 3.955 3.995 3.920 3.995 157,019 +0.04(+1.00%)
Jul 07, 2022 3.963 3.995 3.947 3.955 127,573 +0.01(+0.20%)
Jul 06, 2022 3.987 3.995 3.931 3.947 222,221 +0.00(+0.00%)
Jul 05, 2022 3.979 4.011 3.939 3.947 474,020 -0.02(-0.40%)
Jul 01, 2022 3.947 3.995 3.927 3.963 217,193 +0.06(+1.62%)
Jun 30, 2022 3.884 3.947 3.868 3.900 704,199 +0.00(+0.00%)
Jun 29, 2022 3.963 3.971 3.876 3.900 487,420 -0.06(-1.40%)
Jun 28, 2022 4.034 4.063 3.931 3.955 204,360 -0.06(-1.38%)
Jun 27, 2022 4.018 4.054 3.995 4.011 250,512 -0.02(-0.59%)
Jun 24, 2022 3.995 4.050 3.975 4.034 154,644 +0.06(+1.39%)
Jun 23, 2022 3.931 3.931 3.892 3.979 716,029 +0.07(+1.82%)
Jun 22, 2022 3.900 3.963 3.860 3.908 250,471 +0.01(+0.18%)
Jun 21, 2022 3.955 4.002 3.901 3.901 194,104 +0.00(+0.00%)
Jun 17, 2022 3.963 4.002 3.901 3.901 263,936 -0.09(-2.35%)
Jun 16, 2022 3.995 4.042 3.908 3.995 450,080 -0.04(-0.97%)
Jun 15, 2022 3.979 4.034 3.948 4.034 967,651 +0.12(+3.00%)
Jun 14, 2022 3.885 3.932 3.877 3.916 487,353 +0.04(+1.01%)
Jun 13, 2022 3.995 3.995 3.814 3.877 973,346 -0.16(-4.07%)
Jun 10, 2022 4.128 4.128 4.010 4.042 526,340 -0.12(-2.82%)
Jun 09, 2022 4.206 4.222 4.104 4.159 156,118 -0.04(-0.93%)
Jun 08, 2022 4.214 4.222 4.183 4.198 135,325 -0.01(-0.19%)
Jun 07, 2022 4.214 4.214 4.151 4.206 178,346 -0.02(-0.37%)
Jun 06, 2022 4.230 4.245 4.181 4.222 101,766 +0.01(+0.19%)
Jun 03, 2022 4.230 4.237 4.198 4.214 87,581 -0.02(-0.37%)
Jun 02, 2022 4.222 4.277 4.198 4.230 381,560 +0.03(+0.75%)
Jun 01, 2022 4.237 4.300 4.186 4.198 307,660 +0.02(+0.56%)
May 31, 2022 4.230 4.245 4.132 4.175 284,151 -0.05(-1.11%)
May 27, 2022 4.159 4.253 4.159 4.222 425,479 +0.10(+2.47%)
May 26, 2022 4.018 4.128 4.010 4.120 298,987 +0.13(+3.34%)
May 25, 2022 3.955 4.002 3.955 3.987 216,020 +0.01(+0.20%)
May 24, 2022 4.002 4.002 3.916 3.979 438,264 -0.02(-0.39%)
May 23, 2022 4.002 4.007 3.955 3.995 255,020 +0.02(+0.39%)
May 20, 2022 3.979 3.979 3.955 3.979 181,749 +0.02(+0.57%)
May 19, 2022 3.933 3.987 3.910 3.956 200,938 +0.03(+0.79%)
May 18, 2022 3.972 3.972 3.917 3.925 413,070 -0.05(-1.36%)
May 17, 2022 4.018 4.018 3.951 3.979 332,794 -0.01(-0.19%)
May 16, 2022 4.018 4.018 3.956 3.987 180,353 -0.01(-0.19%)
May 13, 2022 4.003 4.003 3.964 3.995 235,417 +0.08(+1.98%)
May 12, 2022 4.026 4.026 3.910 3.917 228,832 -0.10(-2.51%)
May 11, 2022 3.964 4.049 3.948 4.018 917,052 +0.05(+1.37%)
May 10, 2022 3.987 4.003 3.933 3.964 229,422 +0.01(+0.20%)
May 09, 2022 3.979 4.018 3.956 3.956 451,162 -0.12(-2.86%)
May 06, 2022 4.088 4.104 4.049 4.073 364,134 -0.01(-0.17%)
May 05, 2022 4.150 4.150 4.057 4.080 352,349 -0.10(-2.43%)
May 04, 2022 4.150 4.181 4.111 4.181 682,297 +0.04(+0.94%)
May 03, 2022 4.127 4.158 4.080 4.142 443,482 +0.02(+0.38%)
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.