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 )

4.460 UNCHANGED
Streaming Delayed Price Updated: 11:20 AM 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 30, 2003 2.826 2.829 2.788 2.802 589,103 -0.02(-0.77%)
Apr 29, 2003 2.795 2.824 2.793 2.824 791,984 +0.02(+0.77%)
Apr 28, 2003 2.769 2.802 2.769 2.802 772,028 +0.04(+1.39%)
Apr 25, 2003 2.757 2.764 2.742 2.764 631,508 +0.02(+0.61%)
Apr 24, 2003 2.759 2.759 2.732 2.747 961,605 -0.01(-0.35%)
Apr 23, 2003 2.735 2.759 2.732 2.757 1,003,595 +0.00(+0.17%)
Apr 22, 2003 2.723 2.752 2.718 2.752 696,779 +0.03(+1.15%)
Apr 21, 2003 2.745 2.752 2.716 2.720 885,525 -0.00(-0.18%)
Apr 17, 2003 2.723 2.735 2.708 2.725 880,120 +0.00(+0.09%)
Apr 16, 2003 2.713 2.728 2.706 2.723 736,690 +0.01(+0.53%)
Apr 15, 2003 2.713 2.718 2.696 2.708 645,228 -0.00(-0.18%)
Apr 14, 2003 2.706 2.716 2.696 2.713 520,506 +0.02(+0.62%)
Apr 11, 2003 2.740 2.742 2.677 2.696 1,245,556 -0.06(-2.18%)
Apr 10, 2003 2.759 2.776 2.745 2.757 634,003 +0.00(+0.09%)
Apr 09, 2003 2.759 2.766 2.742 2.754 652,711 +0.01(+0.26%)
Apr 08, 2003 2.766 2.773 2.740 2.747 784,916 -0.02(-0.61%)
Apr 07, 2003 2.783 2.783 2.759 2.764 745,005 +0.00(+0.00%)
Apr 04, 2003 2.752 2.771 2.752 2.764 610,721 -0.00(-0.09%)
Apr 03, 2003 2.757 2.766 2.754 2.766 425,301 +0.00(+0.09%)
Apr 02, 2003 2.742 2.764 2.742 2.764 613,631 +0.01(+0.44%)
Apr 01, 2003 2.737 2.754 2.718 2.752 583,282 +0.01(+0.53%)
Mar 31, 2003 2.740 2.761 2.737 2.737 634,003 -0.01(-0.52%)
Mar 28, 2003 2.732 2.761 2.720 2.752 498,471 +0.04(+1.33%)
Mar 27, 2003 2.725 2.737 2.704 2.716 613,631 +0.02(+0.89%)
Mar 26, 2003 2.701 2.713 2.670 2.692 900,076 -0.01(-0.36%)
Mar 25, 2003 2.699 2.704 2.675 2.701 548,360 +0.00(+0.09%)
Mar 24, 2003 2.677 2.701 2.677 2.699 360,446 +0.00(+0.00%)
Mar 21, 2003 2.689 2.704 2.653 2.699 835,221 +0.04(+1.36%)
Mar 20, 2003 2.646 2.663 2.631 2.663 429,874 +0.02(+0.64%)
Mar 19, 2003 2.639 2.677 2.631 2.646 490,572 -0.02(-0.72%)
Mar 18, 2003 2.646 2.692 2.631 2.665 545,450 +0.03(+1.28%)
Mar 17, 2003 2.624 2.663 2.622 2.631 496,808 +0.01(+0.27%)
Mar 14, 2003 2.653 2.660 2.622 2.624 695,948 -0.06(-2.41%)
Mar 13, 2003 2.663 2.706 2.660 2.689 779,927 +0.02(+0.63%)
Mar 12, 2003 2.687 2.713 2.653 2.672 775,354 -0.05(-1.77%)
Mar 11, 2003 2.689 2.728 2.684 2.720 752,073 +0.03(+1.16%)
Mar 10, 2003 2.694 2.716 2.684 2.689 829,816 -0.00(-0.09%)
Mar 07, 2003 2.658 2.711 2.658 2.692 558,338 +0.03(+1.27%)
Mar 06, 2003 2.660 2.680 2.646 2.658 841,872 -0.00(-0.09%)
Mar 05, 2003 2.636 2.660 2.636 2.660 737,937 +0.02(+0.82%)
Mar 04, 2003 2.598 2.646 2.586 2.639 1,232,252 +0.05(+2.05%)
Mar 03, 2003 2.593 2.593 2.574 2.586 616,957 +0.01(+0.28%)
Feb 28, 2003 2.564 2.588 2.550 2.579 799,467 +0.03(+1.23%)
Feb 27, 2003 2.526 2.552 2.523 2.547 375,828 +0.02(+0.95%)
Feb 26, 2003 2.509 2.547 2.509 2.523 488,909 -0.02(-0.66%)
Feb 25, 2003 2.554 2.562 2.518 2.540 858,502 -0.02(-0.94%)
Feb 24, 2003 2.583 2.598 2.550 2.564 769,118 -0.01(-0.56%)
Feb 21, 2003 2.567 2.593 2.554 2.579 727,544 +0.01(+0.47%)
Feb 20, 2003 2.562 2.583 2.552 2.567 545,866 +0.00(+0.00%)
Feb 19, 2003 2.583 2.586 2.562 2.567 442,347 -0.01(-0.37%)
Feb 18, 2003 2.574 2.593 2.569 2.576 584,530 -0.00(-0.19%)
Feb 14, 2003 2.581 2.598 2.567 2.581 807,366 -0.03(-1.29%)
Feb 13, 2003 2.615 2.629 2.612 2.615 756,646 +0.00(+0.00%)
Feb 12, 2003 2.617 2.668 2.615 2.615 767,871 -0.01(-0.37%)
Feb 11, 2003 2.605 2.634 2.605 2.624 635,666 +0.01(+0.28%)
Feb 10, 2003 2.612 2.636 2.612 2.617 516,764 -0.00(-0.09%)
Feb 07, 2003 2.651 2.677 2.607 2.619 664,352 -0.04(-1.45%)
Feb 06, 2003 2.627 2.730 2.627 2.658 1,246,803 +0.01(+0.55%)
Feb 05, 2003 2.610 2.646 2.610 2.643 801,546 +0.02(+0.73%)
Feb 04, 2003 2.607 2.639 2.600 2.624 550,023 +0.00(+0.18%)
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.