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: 12:14 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 29, 2005 2.693 2.693 2.671 2.676 394,380 +0.00(+0.09%)
Apr 28, 2005 2.671 2.693 2.654 2.673 565,596 +0.00(+0.18%)
Apr 27, 2005 2.695 2.702 2.666 2.669 339,524 -0.03(-0.98%)
Apr 26, 2005 2.659 2.705 2.647 2.695 716,866 +0.04(+1.36%)
Apr 25, 2005 2.654 2.661 2.630 2.659 568,090 +0.03(+1.01%)
Apr 22, 2005 2.623 2.657 2.611 2.632 582,635 +0.00(+0.18%)
Apr 21, 2005 2.635 2.657 2.623 2.628 396,458 -0.01(-0.27%)
Apr 20, 2005 2.630 2.654 2.628 2.635 322,901 +0.00(+0.09%)
Apr 19, 2005 2.594 2.645 2.594 2.632 479,157 +0.02(+0.83%)
Apr 18, 2005 2.604 2.645 2.604 2.611 550,220 -0.01(-0.46%)
Apr 15, 2005 2.599 2.640 2.599 2.623 370,276 +0.01(+0.37%)
Apr 14, 2005 2.632 2.647 2.594 2.613 418,483 -0.03(-1.00%)
Apr 13, 2005 2.599 2.647 2.599 2.640 580,142 +0.04(+1.48%)
Apr 12, 2005 2.599 2.616 2.577 2.601 514,481 +0.00(+0.09%)
Apr 11, 2005 2.652 2.678 2.599 2.599 606,323 -0.08(-2.88%)
Apr 08, 2005 2.664 2.688 2.664 2.676 539,831 -0.03(-1.16%)
Apr 07, 2005 2.683 2.724 2.683 2.707 734,735 +0.02(+0.72%)
Apr 06, 2005 2.673 2.695 2.671 2.688 470,430 +0.01(+0.36%)
Apr 05, 2005 2.661 2.681 2.652 2.678 543,155 +0.01(+0.45%)
Apr 04, 2005 2.647 2.676 2.645 2.666 491,624 +0.02(+0.82%)
Apr 01, 2005 2.608 2.645 2.606 2.645 660,763 +0.04(+1.48%)
Mar 31, 2005 2.553 2.606 2.553 2.606 574,324 +0.02(+0.93%)
Mar 30, 2005 2.527 2.589 2.527 2.582 937,536 +0.06(+2.48%)
Mar 29, 2005 2.580 2.580 2.515 2.519 931,302 -0.04(-1.41%)
Mar 28, 2005 2.582 2.616 2.527 2.555 1,230,100 -0.05(-1.94%)
Mar 24, 2005 2.543 2.630 2.495 2.606 1,378,045 +0.09(+3.44%)
Mar 23, 2005 2.527 2.560 2.457 2.519 2,336,775 -0.08(-3.06%)
Mar 22, 2005 2.623 2.640 2.584 2.599 1,395,083 -0.06(-2.26%)
Mar 21, 2005 2.683 2.695 2.647 2.659 799,981 -0.03(-1.25%)
Mar 18, 2005 2.719 2.726 2.685 2.693 775,462 -0.02(-0.71%)
Mar 17, 2005 2.669 2.731 2.661 2.712 1,198,101 +0.03(+1.26%)
Mar 16, 2005 2.765 2.777 2.671 2.678 1,488,588 -0.10(-3.64%)
Mar 15, 2005 2.808 2.818 2.758 2.779 1,141,583 -0.04(-1.45%)
Mar 14, 2005 2.844 2.844 2.806 2.820 658,270 -0.02(-0.85%)
Mar 11, 2005 2.868 2.871 2.830 2.844 932,964 -0.02(-0.84%)
Mar 10, 2005 2.876 2.878 2.851 2.868 647,465 +0.00(+0.00%)
Mar 09, 2005 2.888 2.888 2.866 2.868 710,216 -0.02(-0.83%)
Mar 08, 2005 2.890 2.895 2.888 2.892 393,133 +0.00(+0.08%)
Mar 07, 2005 2.892 2.897 2.888 2.890 493,286 +0.00(+0.17%)
Mar 04, 2005 2.876 2.895 2.876 2.885 641,647 -0.02(-0.58%)
Mar 03, 2005 2.909 2.916 2.902 2.902 621,283 -0.01(-0.33%)
Mar 02, 2005 2.914 2.916 2.907 2.912 393,549 +0.00(+0.08%)
Mar 01, 2005 2.909 2.916 2.904 2.909 337,862 +0.00(+0.00%)
Feb 28, 2005 2.912 2.916 2.900 2.909 549,389 +0.00(+0.17%)
Feb 25, 2005 2.907 2.912 2.892 2.904 497,027 +0.01(+0.25%)
Feb 24, 2005 2.888 2.902 2.888 2.897 499,936 +0.02(+0.75%)
Feb 23, 2005 2.864 2.888 2.864 2.876 582,635 +0.02(+0.59%)
Feb 22, 2005 2.883 2.888 2.854 2.859 871,875 -0.03(-1.08%)
Feb 18, 2005 2.909 2.909 2.888 2.890 651,620 -0.00(-0.17%)
Feb 17, 2005 2.909 2.909 2.895 2.895 569,337 -0.01(-0.33%)
Feb 16, 2005 2.900 2.907 2.892 2.904 445,911 +0.00(+0.08%)
Feb 15, 2005 2.892 2.921 2.892 2.902 461,287 -0.01(-0.25%)
Feb 14, 2005 2.912 2.921 2.900 2.909 382,328 +0.00(+0.08%)
Feb 11, 2005 2.933 2.933 2.904 2.907 354,485 -0.04(-1.23%)
Feb 10, 2005 2.924 2.943 2.921 2.943 672,399 +0.02(+0.74%)
Feb 09, 2005 2.933 2.941 2.914 2.921 521,961 +0.00(+0.00%)
Feb 08, 2005 2.924 2.955 2.916 2.921 440,093 +0.00(+0.08%)
Feb 07, 2005 2.909 2.921 2.900 2.919 518,637 +0.01(+0.41%)
Feb 04, 2005 2.897 2.907 2.892 2.907 747,203 +0.01(+0.50%)
Feb 03, 2005 2.900 2.907 2.890 2.892 618,374 -0.00(-0.08%)
Feb 02, 2005 2.883 2.900 2.883 2.895 522,792 -0.00(-0.17%)
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.