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 )

4.430 +0.040 (+0.91%)
Streaming Delayed Price Updated: 10:50 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 29, 2015 3.271 3.271 3.251 3.251 591,028 -0.02(-0.62%)
May 28, 2015 3.263 3.271 3.255 3.271 412,146 +0.00(+0.00%)
May 27, 2015 3.247 3.271 3.243 3.271 580,374 +0.02(+0.50%)
May 26, 2015 3.267 3.267 3.243 3.255 573,954 -0.00(-0.12%)
May 22, 2015 3.271 3.259 3.259 3.259 419,549 -0.02(-0.50%)
May 21, 2015 3.287 3.287 3.271 3.275 502,203 -0.01(-0.25%)
May 20, 2015 3.296 3.296 3.279 3.283 366,465 -0.00(-0.14%)
May 19, 2015 3.288 3.292 3.276 3.288 429,998 +0.00(+0.00%)
May 18, 2015 3.288 3.292 3.280 3.288 312,525 +0.00(+0.12%)
May 15, 2015 3.280 3.292 3.272 3.284 439,605 +0.00(+0.00%)
May 14, 2015 3.288 3.296 3.280 3.284 361,593 +0.00(+0.12%)
May 13, 2015 3.280 3.292 3.272 3.280 303,370 -0.01(-0.25%)
May 12, 2015 3.268 3.292 3.268 3.288 396,043 +0.01(+0.25%)
May 11, 2015 3.280 3.287 3.276 3.280 341,309 -0.00(-0.12%)
May 08, 2015 3.276 3.292 3.276 3.284 407,217 +0.02(+0.49%)
May 07, 2015 3.276 3.284 3.268 3.268 335,820 -0.02(-0.49%)
May 06, 2015 3.288 3.292 3.272 3.284 406,776 -0.00(-0.12%)
May 05, 2015 3.288 3.296 3.276 3.288 464,852 -0.00(-0.12%)
May 04, 2015 3.304 3.304 3.288 3.292 445,537 -0.02(-0.49%)
May 01, 2015 3.292 3.308 3.292 3.308 351,734 +0.02(+0.61%)
Apr 30, 2015 3.304 3.304 3.276 3.288 499,612 -0.02(-0.49%)
Apr 29, 2015 3.292 3.308 3.288 3.304 435,092 +0.00(+0.12%)
Apr 28, 2015 3.284 3.304 3.284 3.300 216,315 +0.00(+0.12%)
Apr 27, 2015 3.300 3.308 3.284 3.296 492,156 -0.00(-0.12%)
Apr 24, 2015 3.300 3.304 3.288 3.300 524,567 +0.01(+0.37%)
Apr 23, 2015 3.300 3.304 3.288 3.288 554,334 -0.00(-0.12%)
Apr 22, 2015 3.288 3.296 3.276 3.292 766,005 +0.01(+0.25%)
Apr 21, 2015 3.280 3.288 3.276 3.284 513,194 +0.01(+0.37%)
Apr 20, 2015 3.248 3.284 3.248 3.272 707,857 +0.02(+0.62%)
Apr 17, 2015 3.268 3.268 3.231 3.252 1,025,364 -0.02(-0.62%)
Apr 16, 2015 3.268 3.276 3.260 3.272 374,197 +0.00(+0.00%)
Apr 15, 2015 3.272 3.276 3.260 3.272 626,889 -0.00(-0.01%)
Apr 14, 2015 3.268 3.272 3.256 3.272 455,774 +0.00(+0.12%)
Apr 13, 2015 3.260 3.272 3.252 3.268 492,345 +0.01(+0.25%)
Apr 10, 2015 3.248 3.260 3.241 3.260 568,267 +0.02(+0.74%)
Apr 09, 2015 3.244 3.256 3.236 3.236 705,248 -0.01(-0.25%)
Apr 08, 2015 3.236 3.248 3.236 3.244 447,692 +0.00(+0.12%)
Apr 07, 2015 3.236 3.248 3.236 3.240 497,323 +0.00(+0.00%)
Apr 06, 2015 3.228 3.244 3.228 3.240 333,235 +0.00(+0.00%)
Apr 02, 2015 3.236 3.240 3.240 3.240 383,733 +0.00(+0.00%)
Apr 01, 2015 3.208 3.244 3.208 3.240 397,747 +0.03(+0.87%)
Mar 31, 2015 3.216 3.228 3.212 3.212 421,058 -0.01(-0.25%)
Mar 30, 2015 3.232 3.240 3.211 3.220 672,922 -0.01(-0.25%)
Mar 27, 2015 3.216 3.236 3.208 3.228 468,184 +0.01(+0.37%)
Mar 26, 2015 3.204 3.220 3.204 3.216 434,130 +0.00(+0.12%)
Mar 25, 2015 3.228 3.236 3.204 3.212 412,301 -0.01(-0.37%)
Mar 24, 2015 3.216 3.228 3.204 3.224 630,407 +0.01(+0.37%)
Mar 23, 2015 3.208 3.220 3.208 3.212 449,912 -0.00(-0.12%)
Mar 20, 2015 3.196 3.220 3.196 3.216 652,533 +0.03(+0.88%)
Mar 19, 2015 3.220 3.228 3.184 3.188 575,444 -0.05(-1.48%)
Mar 18, 2015 3.220 3.240 3.208 3.236 484,408 +0.02(+0.48%)
Mar 17, 2015 3.248 3.248 3.217 3.221 439,949 -0.02(-0.73%)
Mar 16, 2015 3.260 3.260 3.232 3.244 546,777 +0.01(+0.37%)
Mar 13, 2015 3.240 3.248 3.217 3.232 440,925 -0.00(-0.12%)
Mar 12, 2015 3.236 3.252 3.223 3.236 449,936 -0.00(-0.12%)
Mar 11, 2015 3.232 3.240 3.225 3.240 412,318 +0.02(+0.49%)
Mar 10, 2015 3.232 3.232 3.225 3.225 545,262 -0.02(-0.49%)
Mar 09, 2015 3.252 3.264 3.240 3.240 470,129 -0.01(-0.37%)
Mar 06, 2015 3.268 3.268 3.244 3.252 484,301 -0.03(-0.85%)
Mar 05, 2015 3.268 3.284 3.268 3.280 467,502 +0.01(+0.36%)
Mar 04, 2015 3.280 3.284 3.280 3.268 583,233 -0.01(-0.36%)
Mar 03, 2015 3.268 3.280 3.264 3.280 914,511 +0.00(+0.00%)
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.