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 )

4.400 +0.010 (+0.23%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 3, 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, 2005 2.587 2.589 2.568 2.570 626,270 -0.01(-0.37%)
May 27, 2005 2.565 2.587 2.555 2.580 431,366 +0.03(+1.13%)
May 26, 2005 2.575 2.575 2.536 2.551 755,930 +0.00(+0.19%)
May 25, 2005 2.519 2.548 2.519 2.546 861,070 +0.03(+1.05%)
May 24, 2005 2.507 2.536 2.498 2.519 1,772,841 +0.02(+0.77%)
May 23, 2005 2.500 2.503 2.491 2.500 668,243 +0.00(+0.19%)
May 20, 2005 2.510 2.510 2.495 2.495 489,546 -0.01(-0.58%)
May 19, 2005 2.481 2.510 2.478 2.510 833,642 +0.02(+0.87%)
May 18, 2005 2.493 2.500 2.478 2.488 1,212,231 -0.01(-0.58%)
May 17, 2005 2.503 2.507 2.491 2.503 803,305 -0.00(-0.10%)
May 16, 2005 2.519 2.527 2.503 2.505 713,957 -0.02(-0.95%)
May 13, 2005 2.522 2.539 2.515 2.529 937,951 -0.02(-0.85%)
May 12, 2005 2.558 2.558 2.539 2.551 710,216 +0.00(+0.00%)
May 11, 2005 2.534 2.558 2.529 2.551 1,073,013 +0.03(+1.24%)
May 10, 2005 2.503 2.539 2.500 2.519 1,058,052 +0.01(+0.29%)
May 09, 2005 2.565 2.565 2.503 2.512 1,696,375 -0.05(-2.06%)
May 06, 2005 2.645 2.652 2.563 2.565 3,030,369 -0.12(-4.48%)
May 05, 2005 2.709 2.724 2.683 2.685 655,361 -0.03(-1.06%)
May 04, 2005 2.712 2.726 2.707 2.714 520,714 -0.00(-0.18%)
May 03, 2005 2.707 2.722 2.700 2.719 467,521 +0.01(+0.44%)
May 02, 2005 2.690 2.719 2.681 2.707 526,532 +0.03(+1.17%)
Apr 29, 2005 2.693 2.693 2.671 2.676 394,380 +0.00(+0.09%)
Apr 28, 2005 2.671 2.693 2.654 2.673 565,596 +0.00(+0.18%)
Apr 27, 2005 2.695 2.702 2.666 2.669 339,524 -0.03(-0.98%)
Apr 26, 2005 2.659 2.705 2.647 2.695 716,866 +0.04(+1.36%)
Apr 25, 2005 2.654 2.661 2.630 2.659 568,090 +0.03(+1.01%)
Apr 22, 2005 2.623 2.657 2.611 2.632 582,635 +0.00(+0.18%)
Apr 21, 2005 2.635 2.657 2.623 2.628 396,458 -0.01(-0.27%)
Apr 20, 2005 2.630 2.654 2.628 2.635 322,901 +0.00(+0.09%)
Apr 19, 2005 2.594 2.645 2.594 2.632 479,157 +0.02(+0.83%)
Apr 18, 2005 2.604 2.645 2.604 2.611 550,220 -0.01(-0.46%)
Apr 15, 2005 2.599 2.640 2.599 2.623 370,276 +0.01(+0.37%)
Apr 14, 2005 2.632 2.647 2.594 2.613 418,483 -0.03(-1.00%)
Apr 13, 2005 2.599 2.647 2.599 2.640 580,142 +0.04(+1.48%)
Apr 12, 2005 2.599 2.616 2.577 2.601 514,481 +0.00(+0.09%)
Apr 11, 2005 2.652 2.678 2.599 2.599 606,323 -0.08(-2.88%)
Apr 08, 2005 2.664 2.688 2.664 2.676 539,831 -0.03(-1.16%)
Apr 07, 2005 2.683 2.724 2.683 2.707 734,735 +0.02(+0.72%)
Apr 06, 2005 2.673 2.695 2.671 2.688 470,430 +0.01(+0.36%)
Apr 05, 2005 2.661 2.681 2.652 2.678 543,155 +0.01(+0.45%)
Apr 04, 2005 2.647 2.676 2.645 2.666 491,624 +0.02(+0.82%)
Apr 01, 2005 2.608 2.645 2.606 2.645 660,763 +0.04(+1.48%)
Mar 31, 2005 2.553 2.606 2.553 2.606 574,324 +0.02(+0.93%)
Mar 30, 2005 2.527 2.589 2.527 2.582 937,536 +0.06(+2.48%)
Mar 29, 2005 2.580 2.580 2.515 2.519 931,302 -0.04(-1.41%)
Mar 28, 2005 2.582 2.616 2.527 2.555 1,230,100 -0.05(-1.94%)
Mar 24, 2005 2.543 2.630 2.495 2.606 1,378,045 +0.09(+3.44%)
Mar 23, 2005 2.527 2.560 2.457 2.519 2,336,775 -0.08(-3.06%)
Mar 22, 2005 2.623 2.640 2.584 2.599 1,395,083 -0.06(-2.26%)
Mar 21, 2005 2.683 2.695 2.647 2.659 799,981 -0.03(-1.25%)
Mar 18, 2005 2.719 2.726 2.685 2.693 775,462 -0.02(-0.71%)
Mar 17, 2005 2.669 2.731 2.661 2.712 1,198,101 +0.03(+1.26%)
Mar 16, 2005 2.765 2.777 2.671 2.678 1,488,588 -0.10(-3.64%)
Mar 15, 2005 2.808 2.818 2.758 2.779 1,141,583 -0.04(-1.45%)
Mar 14, 2005 2.844 2.844 2.806 2.820 658,270 -0.02(-0.85%)
Mar 11, 2005 2.868 2.871 2.830 2.844 932,964 -0.02(-0.84%)
Mar 10, 2005 2.876 2.878 2.851 2.868 647,465 +0.00(+0.00%)
Mar 09, 2005 2.888 2.888 2.866 2.868 710,216 -0.02(-0.83%)
Mar 08, 2005 2.890 2.895 2.888 2.892 393,133 +0.00(+0.08%)
Mar 07, 2005 2.892 2.897 2.888 2.890 493,286 +0.00(+0.17%)
Mar 04, 2005 2.876 2.895 2.876 2.885 641,647 -0.02(-0.58%)
Mar 03, 2005 2.909 2.916 2.902 2.902 621,283 -0.01(-0.33%)
Mar 02, 2005 2.914 2.916 2.907 2.912 393,549 +0.00(+0.08%)
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.