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 )

4.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2016 3.098 3.144 3.098 3.144 868,042 +0.05(+1.77%)
Apr 28, 2016 3.121 3.139 3.089 3.089 724,266 -0.04(-1.31%)
Apr 27, 2016 3.107 3.139 3.107 3.130 510,839 +0.03(+0.88%)
Apr 26, 2016 3.089 3.110 3.089 3.103 515,307 +0.00(+0.00%)
Apr 25, 2016 3.107 3.121 3.089 3.103 445,498 -0.01(-0.44%)
Apr 22, 2016 3.103 3.121 3.098 3.116 448,748 +0.01(+0.29%)
Apr 21, 2016 3.112 3.139 3.098 3.107 653,636 -0.02(-0.58%)
Apr 20, 2016 3.112 3.126 3.089 3.126 506,730 +0.03(+0.83%)
Apr 19, 2016 3.077 3.100 3.068 3.100 628,322 +0.04(+1.18%)
Apr 18, 2016 3.028 3.068 3.028 3.064 407,393 +0.04(+1.19%)
Apr 15, 2016 3.041 3.065 3.023 3.028 582,862 -0.05(-1.47%)
Apr 14, 2016 3.041 3.100 3.041 3.073 651,838 +0.03(+1.04%)
Apr 13, 2016 3.010 3.055 3.010 3.041 537,797 +0.03(+0.90%)
Apr 12, 2016 2.987 3.019 2.987 3.014 356,586 +0.02(+0.60%)
Apr 11, 2016 2.974 3.001 2.965 2.996 629,855 +0.03(+1.07%)
Apr 08, 2016 2.951 2.969 2.937 2.964 339,634 +0.04(+1.23%)
Apr 07, 2016 2.933 2.945 2.928 2.928 636,759 -0.02(-0.76%)
Apr 06, 2016 2.942 2.955 2.933 2.951 310,900 +0.02(+0.62%)
Apr 05, 2016 2.933 2.942 2.933 2.933 351,203 -0.01(-0.31%)
Apr 04, 2016 2.978 2.983 2.942 2.942 400,310 -0.05(-1.51%)
Apr 01, 2016 2.974 2.987 2.951 2.987 500,309 +0.00(+0.15%)
Mar 31, 2016 2.946 2.987 2.942 2.983 1,122,927 +0.05(+1.54%)
Mar 30, 2016 2.933 2.946 2.924 2.937 632,167 +0.02(+0.62%)
Mar 29, 2016 2.897 2.928 2.888 2.919 413,413 +0.02(+0.78%)
Mar 28, 2016 2.942 2.960 2.897 2.897 517,219 -0.05(-1.83%)
Mar 24, 2016 2.951 2.951 2.951 2.951 980,243 -0.00(-0.15%)
Mar 23, 2016 2.974 2.978 2.942 2.955 833,080 -0.02(-0.61%)
Mar 22, 2016 2.942 2.976 2.938 2.974 568,769 +0.02(+0.76%)
Mar 21, 2016 2.933 2.964 2.933 2.951 646,304 +0.02(+0.77%)
Mar 18, 2016 2.901 2.933 2.901 2.928 433,159 +0.04(+1.41%)
Mar 17, 2016 2.888 2.904 2.876 2.888 531,802 +0.00(+0.00%)
Mar 16, 2016 2.879 2.897 2.874 2.888 678,098 +0.02(+0.73%)
Mar 15, 2016 2.849 2.862 2.840 2.867 1,439,186 +0.01(+0.31%)
Mar 14, 2016 2.889 2.892 2.858 2.858 570,866 -0.03(-0.93%)
Mar 11, 2016 2.849 2.885 2.849 2.885 655,965 +0.04(+1.41%)
Mar 10, 2016 2.853 2.862 2.831 2.844 648,216 +0.00(+0.16%)
Mar 09, 2016 2.813 2.840 2.813 2.840 661,326 +0.02(+0.79%)
Mar 08, 2016 2.813 2.827 2.800 2.818 809,642 +0.00(+0.00%)
Mar 07, 2016 2.791 2.822 2.786 2.818 713,673 +0.02(+0.80%)
Mar 04, 2016 2.751 2.809 2.742 2.795 1,327,696 +0.04(+1.29%)
Mar 03, 2016 2.733 2.760 2.724 2.760 772,109 +0.03(+1.15%)
Mar 02, 2016 2.715 2.733 2.693 2.728 889,840 +0.01(+0.49%)
Mar 01, 2016 2.688 2.722 2.679 2.715 770,425 +0.03(+1.00%)
Feb 29, 2016 2.661 2.688 2.652 2.688 733,976 +0.03(+1.18%)
Feb 26, 2016 2.657 2.679 2.639 2.657 784,370 +0.03(+1.19%)
Feb 25, 2016 2.630 2.635 2.603 2.626 668,353 +0.00(+0.00%)
Feb 24, 2016 2.608 2.630 2.594 2.626 1,073,748 +0.00(+0.17%)
Feb 23, 2016 2.608 2.621 2.603 2.621 836,472 +0.01(+0.34%)
Feb 22, 2016 2.644 2.644 2.612 2.612 843,916 -0.01(-0.34%)
Feb 19, 2016 2.608 2.626 2.594 2.621 897,956 +0.02(+0.69%)
Feb 18, 2016 2.608 2.621 2.590 2.603 489,120 +0.00(+0.17%)
Feb 17, 2016 2.577 2.603 2.568 2.599 1,030,630 +0.04(+1.73%)
Feb 16, 2016 2.541 2.572 2.528 2.555 792,977 +0.01(+0.52%)
Feb 12, 2016 2.524 2.541 2.541 2.541 563,665 +0.02(+0.70%)
Feb 11, 2016 2.537 2.555 2.497 2.524 904,996 -0.04(-1.38%)
Feb 10, 2016 2.581 2.581 2.559 2.559 490,214 -0.03(-1.19%)
Feb 09, 2016 2.577 2.590 2.559 2.590 717,321 +0.00(+0.00%)
Feb 08, 2016 2.621 2.621 2.568 2.590 911,388 -0.05(-1.84%)
Feb 05, 2016 2.643 2.643 2.612 2.638 343,983 -0.01(-0.50%)
Feb 04, 2016 2.652 2.652 2.625 2.652 716,426 +0.00(+0.00%)
Feb 03, 2016 2.638 2.661 2.608 2.652 531,781 +0.02(+0.67%)
Feb 02, 2016 2.634 2.636 2.621 2.634 366,056 -0.02(-0.67%)
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.