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 )

4.465 +0.005 (+0.11%)
Streaming Delayed Price Updated: 10:01 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, 2018 3.561 3.589 3.561 3.572 751,732 +0.01(+0.15%)
Apr 27, 2018 3.567 3.578 3.550 3.567 595,420 +0.00(+0.00%)
Apr 26, 2018 3.567 3.567 3.556 3.567 240,341 +0.01(+0.15%)
Apr 25, 2018 3.561 3.563 3.550 3.561 339,060 -0.01(-0.31%)
Apr 24, 2018 3.583 3.583 3.556 3.572 320,139 +0.00(+0.00%)
Apr 23, 2018 3.583 3.583 3.556 3.572 349,194 -0.01(-0.30%)
Apr 20, 2018 3.594 3.594 3.578 3.583 318,896 -0.01(-0.15%)
Apr 19, 2018 3.594 3.594 3.583 3.589 320,343 -0.00(-0.07%)
Apr 18, 2018 3.613 3.613 3.586 3.591 302,475 -0.02(-0.60%)
Apr 17, 2018 3.607 3.613 3.602 3.613 259,970 +0.01(+0.30%)
Apr 16, 2018 3.586 3.607 3.580 3.602 384,318 +0.03(+0.91%)
Apr 13, 2018 3.586 3.591 3.569 3.569 397,151 -0.01(-0.30%)
Apr 12, 2018 3.586 3.596 3.569 3.580 338,469 +0.00(+0.00%)
Apr 11, 2018 3.586 3.596 3.575 3.580 234,205 +0.00(+0.00%)
Apr 10, 2018 3.580 3.596 3.575 3.580 379,975 +0.01(+0.15%)
Apr 09, 2018 3.569 3.580 3.567 3.575 322,687 +0.00(+0.00%)
Apr 06, 2018 3.575 3.580 3.564 3.575 328,605 -0.01(-0.15%)
Apr 05, 2018 3.564 3.586 3.559 3.580 284,280 +0.02(+0.46%)
Apr 04, 2018 3.569 3.572 3.553 3.564 365,685 -0.01(-0.30%)
Apr 03, 2018 3.569 3.580 3.559 3.575 272,111 +0.01(+0.30%)
Apr 02, 2018 3.564 3.575 3.553 3.564 405,273 +0.01(+0.31%)
Mar 29, 2018 3.553 3.553 3.553 0 +0.01(+0.15%)
Mar 28, 2018 3.553 3.564 3.542 3.548 219,044 +0.00(+0.00%)
Mar 27, 2018 3.542 3.559 3.537 3.548 328,961 -0.01(-0.15%)
Mar 26, 2018 3.553 3.559 3.542 3.553 242,397 +0.02(+0.46%)
Mar 23, 2018 3.559 3.559 3.531 3.537 229,691 -0.01(-0.31%)
Mar 22, 2018 3.559 3.559 3.537 3.548 355,043 -0.02(-0.52%)
Mar 21, 2018 3.572 3.572 3.557 3.566 169,460 +0.00(+0.00%)
Mar 20, 2018 3.577 3.578 3.561 3.566 403,546 -0.01(-0.30%)
Mar 19, 2018 3.588 3.593 3.577 3.577 467,216 -0.02(-0.45%)
Mar 16, 2018 3.593 3.593 3.577 3.593 367,732 +0.01(+0.15%)
Mar 15, 2018 3.599 3.599 3.583 3.588 180,382 -0.01(-0.15%)
Mar 14, 2018 3.599 3.604 3.577 3.593 883,256 +0.00(+0.00%)
Mar 13, 2018 3.599 3.604 3.583 3.593 339,182 -0.01(-0.15%)
Mar 12, 2018 3.599 3.604 3.583 3.599 298,895 +0.00(+0.00%)
Mar 09, 2018 3.588 3.599 3.583 3.599 387,442 +0.02(+0.45%)
Mar 08, 2018 3.583 3.588 3.572 3.583 577,069 +0.00(+0.00%)
Mar 07, 2018 3.583 3.583 173,640 +0.00(+0.00%)
Mar 06, 2018 3.572 3.583 3.569 3.583 299,919 +0.01(+0.30%)
Mar 05, 2018 3.577 3.577 3.561 3.572 357,857 -0.01(-0.15%)
Mar 02, 2018 3.550 3.577 3.550 3.577 541,021 +0.01(+0.30%)
Mar 01, 2018 3.583 3.599 3.566 3.566 639,451 +0.00(+0.00%)
Feb 28, 2018 3.604 3.609 3.566 3.566 643,853 -0.03(-0.90%)
Feb 27, 2018 3.615 3.615 3.583 3.599 382,346 -0.01(-0.30%)
Feb 26, 2018 3.588 3.612 3.583 3.609 782,409 +0.02(+0.45%)
Feb 23, 2018 3.604 3.604 3.577 3.593 464,255 +0.00(+0.00%)
Feb 22, 2018 3.593 364,386 +0.02(+0.60%)
Feb 21, 2018 3.572 3.593 3.572 3.572 371,504 -0.01(-0.15%)
Feb 20, 2018 3.566 3.583 3.566 3.577 476,322 -0.01(-0.30%)
Feb 16, 2018 3.588 3.588 3.588 0 +0.02(+0.60%)
Feb 15, 2018 3.566 3.583 3.561 3.566 655,795 -0.01(-0.36%)
Feb 14, 2018 3.574 3.582 3.569 3.579 303,518 +0.00(+0.00%)
Feb 13, 2018 3.579 3.579 3.563 3.579 265,410 +0.00(+0.00%)
Feb 12, 2018 3.569 3.585 3.547 3.579 536,278 +0.02(+0.60%)
Feb 09, 2018 3.585 3.585 3.526 3.558 630,775 -0.01(-0.30%)
Feb 08, 2018 3.622 3.622 3.563 3.569 701,701 -0.04(-1.04%)
Feb 07, 2018 3.595 3.627 3.579 3.606 845,077 +0.01(+0.30%)
Feb 06, 2018 3.526 3.601 3.510 3.595 670,935 +0.04(+1.15%)
Feb 05, 2018 3.654 3.659 3.195 3.554 2,354,651 -0.10(-2.73%)
Feb 02, 2018 3.665 3.681 3.654 3.654 594,375 -0.03(-0.87%)
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.