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 )

4.470 +0.010 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2002 2.096 2.109 2.096 2.105 366,762 +0.01(+0.51%)
May 28, 2002 2.086 2.096 2.073 2.094 563,002 +0.01(+0.51%)
May 27, 2002 2.094 2.094 2.071 2.084 526,661 +0.00(+0.00%)
May 24, 2002 2.094 2.094 2.071 2.084 526,661 -0.01(-0.43%)
May 23, 2002 2.075 2.093 2.075 2.093 469,075 +0.01(+0.60%)
May 22, 2002 2.073 2.087 2.066 2.080 681,529 +0.01(+0.26%)
May 21, 2002 2.071 2.080 2.069 2.075 569,711 -0.00(-0.09%)
May 20, 2002 2.073 2.084 2.069 2.077 605,493 -0.00(-0.17%)
May 17, 2002 2.084 2.084 2.073 2.080 465,721 +0.00(+0.00%)
May 16, 2002 2.093 2.102 2.080 2.080 564,120 -0.01(-0.60%)
May 15, 2002 2.096 2.103 2.087 2.093 561,325 -0.01(-0.34%)
May 14, 2002 2.121 2.123 2.094 2.100 539,520 -0.01(-0.59%)
May 13, 2002 2.116 2.120 2.107 2.112 519,952 -0.00(-0.08%)
May 10, 2002 2.103 2.127 2.102 2.114 1,067,859 -0.01(-0.67%)
May 09, 2002 2.134 2.139 2.114 2.128 1,049,409 +0.01(+0.34%)
May 08, 2002 2.114 2.128 2.111 2.121 839,751 +0.01(+0.68%)
May 07, 2002 2.107 2.114 2.094 2.107 835,278 +0.01(+0.60%)
May 06, 2002 2.094 2.100 2.086 2.094 532,811 +0.01(+0.51%)
May 03, 2002 2.082 2.091 2.078 2.084 466,280 +0.01(+0.43%)
May 02, 2002 2.078 2.086 2.069 2.075 405,339 +0.00(+0.17%)
May 01, 2002 2.089 2.096 2.069 2.071 535,607 -0.01(-0.60%)
Apr 30, 2002 2.084 2.089 2.075 2.084 383,535 +0.00(+0.00%)
Apr 29, 2002 2.082 2.084 2.068 2.084 774,897 +0.01(+0.26%)
Apr 26, 2002 2.071 2.078 2.062 2.078 661,961 +0.01(+0.69%)
Apr 25, 2002 2.075 2.082 2.062 2.064 721,224 -0.00(-0.17%)
Apr 24, 2002 2.071 2.075 2.064 2.068 591,516 +0.00(+0.17%)
Apr 23, 2002 2.062 2.071 2.059 2.064 539,520 +0.00(+0.17%)
Apr 22, 2002 2.064 2.069 2.043 2.061 763,156 +0.00(+0.17%)
Apr 19, 2002 2.057 2.064 2.039 2.057 501,502 +0.00(+0.00%)
Apr 18, 2002 2.061 2.064 2.048 2.057 500,943 +0.00(+0.09%)
Apr 17, 2002 2.064 2.064 2.044 2.055 502,620 -0.01(-0.43%)
Apr 16, 2002 2.062 2.064 2.043 2.064 699,420 +0.00(+0.17%)
Apr 15, 2002 2.077 2.077 2.050 2.061 618,352 -0.01(-0.69%)
Apr 12, 2002 2.062 2.078 2.052 2.075 619,470 -0.01(-0.34%)
Apr 11, 2002 2.077 2.089 2.077 2.082 574,743 +0.00(+0.09%)
Apr 10, 2002 2.080 2.087 2.068 2.080 683,206 +0.01(+0.26%)
Apr 09, 2002 2.061 2.084 2.061 2.075 701,097 +0.01(+0.52%)
Apr 08, 2002 2.069 2.071 2.059 2.064 359,494 -0.01(-0.43%)
Apr 05, 2002 2.062 2.075 2.055 2.073 445,593 +0.02(+0.78%)
Apr 04, 2002 2.035 2.071 2.035 2.057 511,566 +0.02(+1.05%)
Apr 03, 2002 2.039 2.043 2.027 2.035 603,816 -0.01(-0.44%)
Apr 02, 2002 2.075 2.075 2.030 2.044 909,637 -0.02(-1.12%)
Apr 01, 2002 2.080 2.091 2.064 2.068 912,992 -0.01(-0.43%)
Mar 29, 2002 2.086 2.087 2.073 2.077 358,935 +0.00(+0.00%)
Mar 28, 2002 2.086 2.087 2.073 2.077 358,935 +0.00(+0.09%)
Mar 27, 2002 2.091 2.091 2.075 2.075 381,298 -0.01(-0.43%)
Mar 26, 2002 2.082 2.087 2.068 2.084 409,253 +0.02(+0.87%)
Mar 25, 2002 2.075 2.086 2.057 2.066 474,107 -0.00(-0.09%)
Mar 22, 2002 2.084 2.089 2.057 2.068 623,384 -0.01(-0.34%)
Mar 21, 2002 2.096 2.098 2.064 2.075 623,943 -0.00(-0.17%)
Mar 20, 2002 2.096 2.098 2.068 2.078 424,907 -0.02(-0.77%)
Mar 19, 2002 2.091 2.096 2.080 2.094 703,892 +0.01(+0.60%)
Mar 18, 2002 2.073 2.093 2.066 2.082 507,093 +0.02(+1.13%)
Mar 15, 2002 2.087 2.087 2.048 2.059 724,579 -0.01(-0.52%)
Mar 14, 2002 2.059 2.084 2.059 2.069 465,721 +0.01(+0.43%)
Mar 13, 2002 2.066 2.071 2.050 2.061 398,071 -0.01(-0.43%)
Mar 12, 2002 2.062 2.071 2.050 2.069 633,447 +0.01(+0.61%)
Mar 11, 2002 2.041 2.059 2.032 2.057 535,048 +0.02(+0.79%)
Mar 08, 2002 2.089 2.096 2.023 2.041 992,382 -0.05(-2.48%)
Mar 07, 2002 2.096 2.100 2.082 2.093 604,934 +0.00(+0.09%)
Mar 06, 2002 2.093 2.100 2.069 2.091 831,924 +0.01(+0.26%)
Mar 05, 2002 2.093 2.100 2.080 2.086 581,452 -0.01(-0.51%)
Mar 04, 2002 2.093 2.100 2.075 2.096 876,651 +0.01(+0.26%)
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.