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 )

4.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2010 2.476 2.476 2.434 2.434 1,154,577 -0.02(-0.91%)
Apr 29, 2010 2.437 2.457 2.434 2.457 704,123 +0.02(+0.81%)
Apr 28, 2010 2.444 2.454 2.434 2.437 1,470,721 -0.01(-0.41%)
Apr 27, 2010 2.449 2.471 2.444 2.447 1,184,062 -0.02(-0.70%)
Apr 26, 2010 2.454 2.466 2.452 2.464 1,016,536 +0.02(+0.71%)
Apr 23, 2010 2.434 2.459 2.432 2.447 1,138,606 +0.00(+0.20%)
Apr 22, 2010 2.454 2.464 2.432 2.442 1,440,938 -0.01(-0.50%)
Apr 21, 2010 2.469 2.476 2.454 2.454 1,416,968 -0.01(-0.55%)
Apr 20, 2010 2.473 2.475 2.460 2.468 1,355,062 +0.00(+0.20%)
Apr 19, 2010 2.431 2.475 2.431 2.463 1,303,927 -0.01(-0.40%)
Apr 16, 2010 2.473 2.480 2.443 2.473 1,646,090 -0.01(-0.37%)
Apr 15, 2010 2.480 2.482 2.468 2.482 1,002,583 +0.00(+0.17%)
Apr 14, 2010 2.460 2.480 2.453 2.478 1,032,398 +0.01(+0.60%)
Apr 13, 2010 2.448 2.465 2.441 2.463 960,456 +0.01(+0.50%)
Apr 12, 2010 2.453 2.455 2.436 2.451 1,016,234 +0.01(+0.30%)
Apr 09, 2010 2.443 2.446 2.431 2.443 1,053,864 +0.00(+0.20%)
Apr 08, 2010 2.426 2.438 2.421 2.438 537,690 +0.02(+0.71%)
Apr 07, 2010 2.419 2.438 2.406 2.421 1,142,727 +0.00(+0.10%)
Apr 06, 2010 2.441 2.441 2.409 2.419 1,572,841 -0.02(-1.01%)
Apr 05, 2010 2.448 2.448 2.431 2.443 815,425 +0.01(+0.24%)
Apr 01, 2010 2.419 2.437 2.437 2.437 706,586 +0.02(+0.77%)
Mar 31, 2010 2.438 2.441 2.419 2.419 1,078,002 -0.02(-0.81%)
Mar 30, 2010 2.448 2.451 2.436 2.438 576,110 -0.01(-0.30%)
Mar 29, 2010 2.441 2.451 2.438 2.446 703,959 +0.00(+0.20%)
Mar 26, 2010 2.453 2.455 2.424 2.441 1,718,691 -0.00(-0.10%)
Mar 25, 2010 2.441 2.455 2.433 2.443 1,661,643 +0.00(+0.10%)
Mar 24, 2010 2.433 2.446 2.431 2.441 1,136,590 +0.00(+0.20%)
Mar 23, 2010 2.424 2.436 2.419 2.436 774,109 +0.02(+0.92%)
Mar 22, 2010 2.416 2.426 2.397 2.414 797,534 -0.00(-0.20%)
Mar 19, 2010 2.419 2.433 2.397 2.419 867,171 -0.01(-0.27%)
Mar 18, 2010 2.392 2.433 2.387 2.425 683,511 +0.03(+1.10%)
Mar 17, 2010 2.414 2.419 2.387 2.399 1,343,520 -0.01(-0.56%)
Mar 16, 2010 2.430 2.432 2.413 2.413 1,549,916 -0.01(-0.40%)
Mar 15, 2010 2.425 2.432 2.422 2.422 1,326,856 +0.00(+0.00%)
Mar 12, 2010 2.415 2.425 2.403 2.422 1,050,765 +0.01(+0.61%)
Mar 11, 2010 2.405 2.408 2.386 2.408 1,166,980 +0.00(+0.10%)
Mar 10, 2010 2.376 2.405 2.376 2.405 961,943 +0.02(+0.92%)
Mar 09, 2010 2.364 2.386 2.364 2.383 1,010,337 +0.01(+0.51%)
Mar 08, 2010 2.327 2.371 2.327 2.371 1,089,504 +0.02(+1.04%)
Mar 05, 2010 2.332 2.347 2.327 2.347 764,970 +0.02(+0.73%)
Mar 04, 2010 2.323 2.335 2.320 2.330 640,358 -0.00(-0.10%)
Mar 03, 2010 2.335 2.344 2.330 2.332 1,017,039 -0.01(-0.31%)
Mar 02, 2010 2.305 2.342 2.305 2.340 1,186,919 +0.04(+1.58%)
Mar 01, 2010 2.286 2.310 2.286 2.303 993,774 +0.02(+0.96%)
Feb 26, 2010 2.288 2.296 2.274 2.281 773,461 +0.00(+0.00%)
Feb 25, 2010 2.271 2.284 2.264 2.281 668,048 +0.00(+0.00%)
Feb 24, 2010 2.262 2.281 2.262 2.281 1,154,591 +0.01(+0.54%)
Feb 23, 2010 2.267 2.274 2.254 2.269 1,537,399 +0.01(+0.54%)
Feb 22, 2010 2.271 2.279 2.255 2.257 1,382,889 -0.01(-0.64%)
Feb 19, 2010 2.271 2.284 2.257 2.271 1,554,562 +0.00(+0.11%)
Feb 18, 2010 2.267 2.279 2.262 2.269 1,071,193 -0.01(-0.32%)
Feb 17, 2010 2.286 2.286 2.269 2.276 1,079,405 -0.02(-0.85%)
Feb 16, 2010 2.281 2.298 2.276 2.296 1,711,942 +0.02(+0.75%)
Feb 12, 2010 2.271 2.279 2.279 2.279 1,077,324 +0.01(+0.54%)
Feb 11, 2010 2.267 2.271 2.250 2.267 1,086,111 +0.01(+0.32%)
Feb 10, 2010 2.233 2.259 2.223 2.259 973,983 +0.02(+0.87%)
Feb 09, 2010 2.213 2.245 2.196 2.240 1,152,963 +0.05(+2.11%)
Feb 08, 2010 2.196 2.228 2.184 2.194 1,661,238 -0.01(-0.55%)
Feb 05, 2010 2.262 2.272 2.091 2.206 6,579,767 -0.09(-3.90%)
Feb 04, 2010 2.303 2.305 2.288 2.295 1,902,863 -0.02(-0.86%)
Feb 03, 2010 2.313 2.323 2.310 2.315 734,130 -0.01(-0.52%)
Feb 02, 2010 2.305 2.330 2.295 2.327 913,480 +0.02(+1.06%)
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.