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 -0.040 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 2.819 2.836 2.819 2.831 272,725 +0.01(+0.51%)
May 28, 2002 2.805 2.819 2.788 2.817 418,649 +0.01(+0.52%)
May 27, 2002 2.817 2.817 2.785 2.802 391,626 +0.00(+0.00%)
May 24, 2002 2.817 2.817 2.785 2.802 391,626 -0.01(-0.43%)
May 23, 2002 2.790 2.814 2.790 2.814 348,805 +0.02(+0.60%)
May 22, 2002 2.788 2.807 2.778 2.797 506,786 +0.01(+0.26%)
May 21, 2002 2.785 2.797 2.783 2.790 423,638 -0.00(-0.09%)
May 20, 2002 2.788 2.802 2.783 2.793 450,246 -0.00(-0.17%)
May 17, 2002 2.802 2.802 2.788 2.797 346,311 +0.00(+0.00%)
May 16, 2002 2.814 2.826 2.797 2.797 419,481 -0.02(-0.60%)
May 15, 2002 2.819 2.829 2.807 2.814 417,402 -0.01(-0.34%)
May 14, 2002 2.853 2.855 2.817 2.824 401,188 -0.02(-0.59%)
May 13, 2002 2.846 2.850 2.833 2.841 386,637 -0.00(-0.08%)
May 10, 2002 2.829 2.860 2.826 2.843 794,062 -0.02(-0.67%)
May 09, 2002 2.870 2.877 2.843 2.862 780,343 +0.01(+0.34%)
May 08, 2002 2.843 2.862 2.838 2.853 624,441 +0.02(+0.68%)
May 07, 2002 2.833 2.843 2.817 2.833 621,115 +0.02(+0.60%)
May 06, 2002 2.817 2.824 2.805 2.817 396,199 +0.01(+0.52%)
May 03, 2002 2.800 2.812 2.795 2.802 346,726 +0.01(+0.43%)
May 02, 2002 2.795 2.805 2.783 2.790 301,411 +0.00(+0.17%)
May 01, 2002 2.809 2.819 2.783 2.785 398,278 -0.02(-0.60%)
Apr 30, 2002 2.802 2.809 2.790 2.802 285,197 +0.00(+0.00%)
Apr 29, 2002 2.800 2.802 2.781 2.802 576,215 +0.01(+0.26%)
Apr 26, 2002 2.785 2.795 2.773 2.795 492,235 +0.02(+0.69%)
Apr 25, 2002 2.790 2.800 2.773 2.776 536,304 -0.00(-0.17%)
Apr 24, 2002 2.785 2.790 2.776 2.781 439,852 +0.00(+0.17%)
Apr 23, 2002 2.773 2.785 2.769 2.776 401,188 +0.00(+0.17%)
Apr 22, 2002 2.776 2.783 2.747 2.771 567,484 +0.00(+0.17%)
Apr 19, 2002 2.766 2.776 2.742 2.766 372,918 +0.00(+0.00%)
Apr 18, 2002 2.771 2.776 2.754 2.766 372,502 +0.00(+0.09%)
Apr 17, 2002 2.776 2.776 2.749 2.764 373,750 -0.01(-0.43%)
Apr 16, 2002 2.773 2.776 2.747 2.776 520,090 +0.00(+0.17%)
Apr 15, 2002 2.793 2.793 2.757 2.771 459,808 -0.02(-0.69%)
Apr 12, 2002 2.773 2.795 2.759 2.790 460,639 -0.01(-0.34%)
Apr 11, 2002 2.793 2.809 2.793 2.800 427,380 +0.00(+0.09%)
Apr 10, 2002 2.797 2.807 2.781 2.797 508,033 +0.01(+0.26%)
Apr 09, 2002 2.771 2.802 2.771 2.790 521,337 +0.01(+0.52%)
Apr 08, 2002 2.783 2.785 2.769 2.776 267,320 -0.01(-0.43%)
Apr 05, 2002 2.773 2.790 2.764 2.788 331,344 +0.02(+0.78%)
Apr 04, 2002 2.737 2.785 2.737 2.766 380,401 +0.03(+1.05%)
Apr 03, 2002 2.742 2.747 2.725 2.737 448,998 -0.01(-0.44%)
Apr 02, 2002 2.790 2.790 2.730 2.749 676,408 -0.03(-1.12%)
Apr 01, 2002 2.797 2.812 2.776 2.781 678,902 -0.01(-0.43%)
Mar 29, 2002 2.805 2.807 2.788 2.793 266,904 +0.00(+0.00%)
Mar 28, 2002 2.805 2.807 2.788 2.793 266,904 +0.00(+0.09%)
Mar 27, 2002 2.812 2.812 2.790 2.790 283,534 -0.01(-0.43%)
Mar 26, 2002 2.800 2.807 2.781 2.802 304,321 +0.02(+0.87%)
Mar 25, 2002 2.790 2.805 2.766 2.778 352,547 -0.00(-0.09%)
Mar 22, 2002 2.802 2.809 2.766 2.781 463,549 -0.01(-0.34%)
Mar 21, 2002 2.819 2.821 2.776 2.790 463,965 -0.00(-0.17%)
Mar 20, 2002 2.819 2.821 2.781 2.795 315,962 -0.02(-0.77%)
Mar 19, 2002 2.812 2.819 2.797 2.817 523,416 +0.02(+0.60%)
Mar 18, 2002 2.788 2.814 2.778 2.800 377,075 +0.03(+1.13%)
Mar 15, 2002 2.807 2.807 2.754 2.769 538,798 -0.01(-0.52%)
Mar 14, 2002 2.769 2.802 2.769 2.783 346,311 +0.01(+0.43%)
Mar 13, 2002 2.778 2.785 2.757 2.771 296,006 -0.01(-0.43%)
Mar 12, 2002 2.773 2.785 2.757 2.783 471,033 +0.02(+0.61%)
Mar 11, 2002 2.745 2.769 2.732 2.766 397,862 +0.02(+0.79%)
Mar 08, 2002 2.809 2.819 2.720 2.745 737,937 -0.07(-2.48%)
Mar 07, 2002 2.819 2.824 2.800 2.814 449,830 +0.00(+0.09%)
Mar 06, 2002 2.814 2.824 2.783 2.812 618,620 +0.01(+0.26%)
Mar 05, 2002 2.814 2.824 2.797 2.805 432,369 -0.01(-0.51%)
Mar 04, 2002 2.814 2.824 2.790 2.819 651,879 +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.