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 )

4.385 UNCHANGED
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 26, 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 29, 2009 1.721 1.721 1.685 1.697 888,179 +0.01(+0.71%)
May 28, 2009 1.678 1.690 1.666 1.685 700,334 +0.01(+0.57%)
May 27, 2009 1.647 1.690 1.647 1.676 948,731 +0.03(+1.59%)
May 26, 2009 1.618 1.666 1.616 1.649 648,462 +0.01(+0.58%)
May 22, 2009 1.609 1.640 1.608 1.640 692,347 +0.02(+1.03%)
May 21, 2009 1.614 1.623 1.592 1.623 859,415 +0.01(+0.44%)
May 20, 2009 1.588 1.645 1.588 1.616 920,938 -0.02(-1.31%)
May 19, 2009 1.611 1.642 1.607 1.638 1,406,589 +0.04(+2.38%)
May 18, 2009 1.540 1.602 1.540 1.599 992,813 +0.06(+3.86%)
May 15, 2009 1.604 1.611 1.533 1.540 1,942,321 -0.08(-4.85%)
May 14, 2009 1.566 1.628 1.549 1.618 1,488,488 +0.03(+1.95%)
May 13, 2009 1.616 1.616 1.564 1.588 1,320,198 -0.05(-3.05%)
May 12, 2009 1.626 1.649 1.626 1.638 1,203,551 -0.01(-0.72%)
May 11, 2009 1.630 1.654 1.618 1.649 885,187 -0.00(-0.29%)
May 08, 2009 1.611 1.654 1.609 1.654 1,268,511 +0.05(+2.96%)
May 07, 2009 1.607 1.618 1.597 1.607 1,444,961 +0.01(+0.60%)
May 06, 2009 1.576 1.602 1.573 1.597 923,774 +0.03(+1.98%)
May 05, 2009 1.552 1.566 1.552 1.566 593,549 +0.00(+0.00%)
May 04, 2009 1.538 1.566 1.538 1.566 954,802 +0.02(+1.39%)
May 01, 2009 1.497 1.547 1.485 1.545 2,454,383 +0.06(+4.34%)
Apr 30, 2009 1.476 1.509 1.473 1.480 1,231,857 +0.00(+0.32%)
Apr 29, 2009 1.459 1.483 1.442 1.476 1,141,142 +0.02(+1.31%)
Apr 28, 2009 1.445 1.457 1.433 1.457 449,917 +0.00(+0.33%)
Apr 27, 2009 1.402 1.452 1.402 1.452 768,865 +0.01(+0.99%)
Apr 24, 2009 1.452 1.452 1.428 1.438 1,608,441 +0.01(+1.00%)
Apr 23, 2009 1.402 1.426 1.397 1.423 709,397 +0.02(+1.53%)
Apr 22, 2009 1.390 1.426 1.383 1.402 1,136,676 +0.00(+0.00%)
Apr 21, 2009 1.371 1.404 1.366 1.402 1,104,031 +0.02(+1.55%)
Apr 20, 2009 1.416 1.416 1.364 1.380 1,723,159 -0.04(-3.01%)
Apr 17, 2009 1.414 1.438 1.397 1.423 1,781,202 +0.02(+1.70%)
Apr 16, 2009 1.376 1.411 1.371 1.399 763,550 +0.03(+2.08%)
Apr 15, 2009 1.359 1.380 1.338 1.371 847,202 -0.02(-1.20%)
Apr 14, 2009 1.440 1.440 1.360 1.388 1,086,397 +0.00(+0.00%)
Apr 13, 2009 1.369 1.402 1.357 1.388 1,670,657 -0.00(-0.17%)
Apr 09, 2009 1.357 1.390 1.352 1.390 1,170,918 +0.06(+4.29%)
Apr 08, 2009 1.304 1.333 1.295 1.333 1,378,779 +0.03(+2.19%)
Apr 07, 2009 1.264 1.307 1.262 1.304 824,837 +0.00(+0.18%)
Apr 06, 2009 1.295 1.316 1.280 1.302 876,705 -0.03(-1.97%)
Apr 03, 2009 1.321 1.342 1.307 1.328 998,296 -0.02(-1.41%)
Apr 02, 2009 1.333 1.371 1.326 1.347 1,461,813 +0.03(+2.17%)
Apr 01, 2009 1.252 1.328 1.252 1.319 722,682 +0.01(+1.09%)
Mar 31, 2009 1.259 1.316 1.259 1.304 1,096,228 +0.05(+3.98%)
Mar 30, 2009 1.273 1.280 1.216 1.254 1,057,978 -0.08(-6.23%)
Mar 26, 2009 1.345 1.354 1.326 1.338 1,078,473 +0.01(+0.90%)
Mar 25, 2009 1.319 1.335 1.290 1.326 1,236,117 +0.01(+0.54%)
Mar 24, 2009 1.316 1.326 1.288 1.319 1,090,855 +0.01(+0.91%)
Mar 23, 2009 1.276 1.307 1.273 1.307 1,500,748 +0.07(+5.58%)
Mar 20, 2009 1.264 1.266 1.235 1.238 808,787 -0.01(-0.95%)
Mar 19, 2009 1.254 1.304 1.238 1.250 1,168,024 -0.00(-0.19%)
Mar 18, 2009 1.245 1.266 1.211 1.252 1,095,640 -0.01(-1.13%)
Mar 17, 2009 1.254 1.271 1.226 1.266 1,088,754 +0.02(+1.92%)
Mar 16, 2009 1.219 1.273 1.219 1.242 1,191,712 +0.03(+2.35%)
Mar 13, 2009 1.202 1.250 1.173 1.214 0 +0.01(+0.99%)
Mar 12, 2009 1.135 1.211 1.131 1.202 837,231 +0.07(+5.87%)
Mar 11, 2009 1.085 1.159 1.083 1.135 1,118,404 +0.06(+5.30%)
Mar 10, 2009 1.007 1.078 1.007 1.078 1,789,240 +0.09(+8.63%)
Mar 09, 2009 1.035 1.045 0.9758 0.9925 1,472,321 -0.08(-7.33%)
Mar 06, 2009 1.066 1.095 1.023 1.071 0 -0.05(-4.05%)
Mar 05, 2009 1.128 1.154 1.102 1.116 1,022,328 -0.09(-7.68%)
Mar 04, 2009 1.190 1.223 1.164 1.209 1,075,763 +0.05(+3.89%)
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.