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 )

4.510 +0.050 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 28, 2010 2.218 2.238 2.206 2.218 826,762 -0.01(-0.33%)
May 27, 2010 2.183 2.226 2.183 2.225 900,264 +0.07(+3.10%)
May 26, 2010 2.166 2.208 2.149 2.158 14,123 -0.00(-0.11%)
May 25, 2010 2.111 2.181 2.100 2.161 1,565,900 -0.04(-1.80%)
May 24, 2010 2.171 2.201 2.156 2.201 1,289,921 +0.04(+1.72%)
May 21, 2010 2.089 2.176 1.958 2.163 2,848,246 +0.06(+3.07%)
May 20, 2010 2.111 2.131 2.097 2.099 3,283,941 -0.11(-4.83%)
May 19, 2010 2.240 2.250 2.171 2.206 2,695,887 -0.07(-2.98%)
May 18, 2010 2.286 2.328 2.269 2.273 15,696 -0.02(-1.00%)
May 17, 2010 2.340 2.342 2.274 2.296 1,277,153 -0.03(-1.36%)
May 14, 2010 2.328 2.357 2.286 2.328 1,465,435 -0.04(-1.66%)
May 13, 2010 2.362 2.374 2.347 2.367 989,538 +0.00(+0.21%)
May 12, 2010 2.328 2.362 2.328 2.362 932,227 +0.03(+1.26%)
May 11, 2010 2.320 2.342 2.314 2.333 1,794,174 +0.04(+1.71%)
May 10, 2010 2.301 2.308 2.286 2.293 2,756,666 +0.08(+3.77%)
May 07, 2010 2.154 2.217 2.080 2.210 3,415,670 +0.27(+14.05%)
May 06, 2010 2.173 2.315 1.636 1.938 81,133 -0.39(-16.75%)
May 05, 2010 2.350 2.379 2.320 2.328 4,206,494 -0.09(-3.75%)
May 04, 2010 2.421 2.428 2.401 2.418 1,186,928 -0.01(-0.30%)
May 03, 2010 2.414 2.428 2.411 2.426 1,138,305 +0.02(+0.71%)
Apr 30, 2010 2.450 2.450 2.409 2.409 1,166,881 -0.02(-0.91%)
Apr 29, 2010 2.411 2.431 2.409 2.431 711,627 +0.02(+0.81%)
Apr 28, 2010 2.418 2.428 2.409 2.411 1,486,395 -0.01(-0.41%)
Apr 27, 2010 2.423 2.445 2.418 2.421 1,196,680 -0.02(-0.70%)
Apr 26, 2010 2.428 2.441 2.426 2.438 1,027,369 +0.02(+0.71%)
Apr 23, 2010 2.409 2.433 2.406 2.421 1,150,740 +0.00(+0.20%)
Apr 22, 2010 2.428 2.438 2.406 2.416 1,456,294 -0.01(-0.50%)
Apr 21, 2010 2.443 2.450 2.428 2.428 1,432,068 -0.01(-0.55%)
Apr 20, 2010 2.447 2.449 2.434 2.442 1,369,502 +0.00(+0.20%)
Apr 19, 2010 2.405 2.449 2.405 2.437 1,317,823 -0.01(-0.40%)
Apr 16, 2010 2.447 2.454 2.417 2.447 1,663,632 -0.01(-0.37%)
Apr 15, 2010 2.454 2.456 2.442 2.456 1,013,267 +0.00(+0.17%)
Apr 14, 2010 2.434 2.454 2.427 2.451 1,043,400 +0.01(+0.60%)
Apr 13, 2010 2.422 2.439 2.415 2.437 970,692 +0.01(+0.50%)
Apr 12, 2010 2.427 2.430 2.410 2.425 1,027,064 +0.01(+0.30%)
Apr 09, 2010 2.417 2.420 2.405 2.417 1,065,095 +0.00(+0.20%)
Apr 08, 2010 2.400 2.413 2.396 2.413 543,420 +0.02(+0.71%)
Apr 07, 2010 2.393 2.413 2.381 2.396 1,154,905 +0.00(+0.10%)
Apr 06, 2010 2.415 2.415 2.383 2.393 1,589,603 -0.02(-1.01%)
Apr 05, 2010 2.422 2.422 2.405 2.417 824,115 +0.01(+0.24%)
Apr 01, 2010 2.393 2.412 2.412 2.412 714,116 +0.02(+0.77%)
Mar 31, 2010 2.413 2.415 2.393 2.393 1,089,491 -0.02(-0.81%)
Mar 30, 2010 2.422 2.425 2.410 2.413 582,250 -0.01(-0.30%)
Mar 29, 2010 2.415 2.425 2.413 2.420 711,461 +0.00(+0.20%)
Mar 26, 2010 2.427 2.430 2.398 2.415 1,737,007 -0.00(-0.10%)
Mar 25, 2010 2.415 2.430 2.408 2.417 1,679,351 +0.00(+0.10%)
Mar 24, 2010 2.408 2.420 2.405 2.415 1,148,703 +0.00(+0.20%)
Mar 23, 2010 2.398 2.410 2.393 2.410 782,359 +0.02(+0.92%)
Mar 22, 2010 2.391 2.400 2.371 2.388 806,033 -0.00(-0.20%)
Mar 19, 2010 2.393 2.408 2.371 2.393 876,412 -0.01(-0.27%)
Mar 18, 2010 2.366 2.408 2.362 2.400 690,795 +0.03(+1.10%)
Mar 17, 2010 2.388 2.393 2.362 2.374 1,357,838 -0.01(-0.56%)
Mar 16, 2010 2.404 2.406 2.387 2.387 1,566,433 -0.01(-0.40%)
Mar 15, 2010 2.399 2.406 2.397 2.397 1,340,996 +0.00(+0.00%)
Mar 12, 2010 2.389 2.399 2.377 2.397 1,061,963 +0.01(+0.61%)
Mar 11, 2010 2.380 2.382 2.361 2.382 1,179,417 +0.00(+0.10%)
Mar 10, 2010 2.351 2.380 2.351 2.380 972,195 +0.02(+0.92%)
Mar 09, 2010 2.339 2.361 2.339 2.358 1,021,104 +0.01(+0.51%)
Mar 08, 2010 2.303 2.346 2.303 2.346 1,101,114 +0.02(+1.04%)
Mar 05, 2010 2.308 2.322 2.303 2.322 773,122 +0.02(+0.73%)
Mar 04, 2010 2.298 2.310 2.296 2.305 647,182 -0.00(-0.10%)
Mar 03, 2010 2.310 2.320 2.305 2.308 1,027,877 -0.01(-0.31%)
Mar 02, 2010 2.281 2.317 2.281 2.315 1,199,568 +0.04(+1.58%)
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.