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 31, 2017 3.703 3.703 3.693 3.698 353,357 -0.01(-0.14%)
May 30, 2017 3.708 3.708 3.688 3.703 490,585 -0.01(-0.14%)
May 26, 2017 3.703 3.713 3.698 3.708 344,135 +0.01(+0.14%)
May 25, 2017 3.723 3.728 3.700 3.703 421,537 -0.02(-0.54%)
May 24, 2017 3.693 3.723 3.693 3.723 570,883 +0.03(+0.82%)
May 23, 2017 3.713 3.713 3.690 3.693 594,603 -0.01(-0.27%)
May 22, 2017 3.703 3.723 3.693 3.703 400,854 +0.01(+0.14%)
May 19, 2017 3.728 3.733 3.698 3.698 465,872 -0.03(-0.68%)
May 18, 2017 3.688 3.723 3.677 3.723 592,021 +0.04(+0.96%)
May 17, 2017 3.733 3.743 3.672 3.688 753,783 -0.05(-1.32%)
May 16, 2017 3.742 3.747 3.732 3.737 296,881 +0.00(+0.00%)
May 15, 2017 3.737 3.747 3.732 3.737 326,912 -0.01(-0.27%)
May 12, 2017 3.732 3.747 3.732 3.747 312,801 +0.02(+0.40%)
May 11, 2017 3.722 3.737 3.717 3.732 316,511 +0.01(+0.27%)
May 10, 2017 3.727 3.732 3.717 3.722 285,558 -0.01(-0.13%)
May 09, 2017 3.717 3.727 3.717 3.727 226,908 +0.02(+0.54%)
May 08, 2017 3.717 3.727 3.707 3.707 307,551 -0.01(-0.27%)
May 05, 2017 3.702 3.717 3.698 3.717 244,795 +0.02(+0.54%)
May 04, 2017 3.737 3.737 3.697 3.697 445,908 -0.04(-1.08%)
May 03, 2017 3.732 3.744 3.717 3.737 547,656 +0.02(+0.40%)
May 02, 2017 3.727 3.737 3.712 3.722 439,381 -0.01(-0.13%)
May 01, 2017 3.712 3.732 3.712 3.727 640,747 +0.00(+0.00%)
Apr 28, 2017 3.707 3.732 3.692 3.727 873,612 +0.03(+0.82%)
Apr 27, 2017 3.692 3.707 3.656 3.697 466,045 +0.01(+0.14%)
Apr 26, 2017 3.687 3.699 3.687 3.692 336,715 +0.02(+0.41%)
Apr 25, 2017 3.677 3.692 3.677 3.677 482,992 +0.00(+0.00%)
Apr 24, 2017 3.677 3.692 3.677 3.677 287,838 +0.01(+0.34%)
Apr 21, 2017 3.682 3.682 3.661 3.664 268,344 -0.01(-0.34%)
Apr 20, 2017 3.641 3.677 3.641 3.677 432,194 +0.04(+1.10%)
Apr 19, 2017 3.667 3.667 3.631 3.636 827,703 -0.02(-0.65%)
Apr 18, 2017 3.650 3.665 3.645 3.660 333,983 +0.00(+0.14%)
Apr 17, 2017 3.675 3.680 3.650 3.655 362,447 -0.01(-0.27%)
Apr 13, 2017 3.655 3.665 3.640 3.665 384,119 +0.01(+0.27%)
Apr 12, 2017 3.675 3.675 3.650 3.655 504,766 -0.01(-0.41%)
Apr 11, 2017 3.670 3.680 3.640 3.670 692,833 +0.00(+0.00%)
Apr 10, 2017 3.630 3.670 3.630 3.670 492,730 +0.04(+1.24%)
Apr 07, 2017 3.615 3.640 3.613 3.625 566,019 +0.00(+0.14%)
Apr 06, 2017 3.625 3.635 3.615 3.620 448,322 +0.00(+0.14%)
Apr 05, 2017 3.625 3.635 3.615 3.615 345,161 -0.00(-0.14%)
Apr 04, 2017 3.610 3.625 3.610 3.620 397,410 +0.00(+0.00%)
Apr 03, 2017 3.605 3.635 3.605 3.620 582,780 +0.02(+0.55%)
Mar 31, 2017 3.610 3.625 3.600 3.600 439,155 -0.01(-0.28%)
Mar 30, 2017 3.605 3.615 3.595 3.610 345,496 +0.01(+0.28%)
Mar 29, 2017 3.595 3.610 3.588 3.600 308,758 +0.02(+0.56%)
Mar 28, 2017 3.575 3.595 3.573 3.580 418,727 +0.00(+0.14%)
Mar 27, 2017 3.565 3.575 3.546 3.575 208,168 +0.00(+0.00%)
Mar 24, 2017 3.570 3.590 3.570 3.575 245,395 +0.01(+0.42%)
Mar 23, 2017 3.575 3.590 3.536 3.560 507,674 -0.01(-0.42%)
Mar 22, 2017 3.560 3.580 3.560 3.575 369,327 +0.01(+0.17%)
Mar 21, 2017 3.594 3.599 3.559 3.569 369,047 -0.02(-0.69%)
Mar 20, 2017 3.589 3.594 3.574 3.594 448,281 +0.00(+0.14%)
Mar 17, 2017 3.564 3.599 3.563 3.589 521,888 +0.03(+0.97%)
Mar 16, 2017 3.559 3.559 3.544 3.554 326,436 -0.01(-0.28%)
Mar 15, 2017 3.500 3.564 3.497 3.564 486,318 +0.06(+1.70%)
Mar 14, 2017 3.510 3.520 3.490 3.505 360,906 -0.01(-0.42%)
Mar 13, 2017 3.540 3.549 3.515 3.520 368,572 -0.01(-0.42%)
Mar 10, 2017 3.544 3.544 3.510 3.535 412,674 +0.01(+0.28%)
Mar 09, 2017 3.569 3.569 3.500 3.525 889,420 -0.04(-1.25%)
Mar 08, 2017 3.619 3.619 3.569 3.569 553,845 -0.06(-1.64%)
Mar 07, 2017 3.643 3.643 3.614 3.629 342,382 -0.01(-0.41%)
Mar 06, 2017 3.629 3.648 3.624 3.643 309,407 +0.01(+0.27%)
Mar 03, 2017 3.634 3.648 3.624 3.634 321,955 -0.00(-0.14%)
Mar 02, 2017 3.673 3.673 3.639 3.639 376,066 -0.02(-0.68%)
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.