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 )

4.470 +0.010 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2004 2.146 2.148 2.121 2.148 810,678 +0.02(+0.76%)
Jun 29, 2004 2.159 2.159 2.127 2.132 765,951 -0.01(-0.67%)
Jun 28, 2004 2.155 2.168 2.141 2.146 667,552 -0.00(-0.17%)
Jun 25, 2004 2.145 2.150 2.132 2.150 775,456 +0.02(+0.75%)
Jun 24, 2004 2.145 2.146 2.130 2.134 600,461 +0.00(+0.08%)
Jun 23, 2004 2.134 2.141 2.128 2.132 622,825 -0.00(-0.17%)
Jun 22, 2004 2.143 2.146 2.132 2.136 969,460 -0.01(-0.42%)
Jun 21, 2004 2.150 2.150 2.136 2.145 733,524 -0.00(-0.08%)
Jun 18, 2004 2.145 2.150 2.137 2.146 613,879 +0.00(+0.17%)
Jun 17, 2004 2.127 2.162 2.127 2.143 897,337 -0.00(-0.08%)
Jun 16, 2004 2.137 2.155 2.137 2.145 862,115 +0.01(+0.59%)
Jun 15, 2004 2.145 2.154 2.111 2.132 1,157,873 +0.01(+0.25%)
Jun 14, 2004 2.123 2.164 2.105 2.127 1,150,045 -0.07(-3.10%)
Jun 10, 2004 2.191 2.196 2.180 2.195 690,474 +0.00(+0.16%)
Jun 09, 2004 2.189 2.195 2.177 2.191 857,083 +0.01(+0.25%)
Jun 08, 2004 2.180 2.186 2.162 2.186 909,078 +0.02(+0.83%)
Jun 07, 2004 2.159 2.177 2.155 2.168 776,015 +0.01(+0.33%)
Jun 04, 2004 2.146 2.161 2.145 2.161 723,461 +0.02(+0.83%)
Jun 03, 2004 2.146 2.148 2.123 2.143 728,492 +0.00(+0.08%)
Jun 02, 2004 2.155 2.155 2.123 2.141 682,088 -0.01(-0.25%)
Jun 01, 2004 2.127 2.157 2.103 2.146 723,461 +0.04(+1.78%)
May 28, 2004 2.114 2.116 2.087 2.109 1,110,350 -0.01(-0.42%)
May 27, 2004 2.134 2.162 2.096 2.118 1,138,305 -0.03(-1.33%)
May 26, 2004 2.137 2.146 2.114 2.146 978,964 +0.03(+1.44%)
May 25, 2004 2.078 2.116 2.068 2.116 1,118,177 +0.05(+2.51%)
May 24, 2004 2.078 2.078 2.052 2.064 722,342 +0.00(+0.17%)
May 21, 2004 2.023 2.061 2.023 2.061 980,082 +0.01(+0.61%)
May 20, 2004 2.000 2.048 2.000 2.048 922,496 +0.03(+1.42%)
May 19, 2004 2.014 2.034 2.009 2.019 1,222,727 +0.01(+0.36%)
May 18, 2004 1.987 2.016 1.984 2.012 1,000,210 +0.02(+0.99%)
May 17, 2004 2.012 2.027 1.993 1.993 730,170 -0.03(-1.42%)
May 14, 2004 2.021 2.043 2.018 2.021 989,028 -0.05(-2.50%)
May 13, 2004 2.025 2.073 2.010 2.073 1,238,382 +0.03(+1.31%)
May 12, 2004 2.046 2.057 1.985 2.046 1,577,189 +0.04(+1.78%)
May 11, 2004 1.955 2.012 1.933 2.010 1,637,012 +0.08(+4.17%)
May 10, 2004 1.975 1.982 1.842 1.930 2,645,608 -0.04(-2.26%)
May 07, 2004 2.057 2.062 1.941 1.975 2,811,099 -0.11(-5.15%)
May 06, 2004 2.114 2.118 2.061 2.082 1,438,535 -0.04(-1.94%)
May 05, 2004 2.136 2.141 2.120 2.123 816,828 -0.00(-0.08%)
May 04, 2004 2.132 2.132 2.111 2.125 817,947 +0.00(+0.08%)
May 03, 2004 2.102 2.127 2.102 2.123 769,306 +0.02(+1.02%)
Apr 30, 2004 2.132 2.132 2.094 2.102 1,071,773 -0.03(-1.26%)
Apr 29, 2004 2.109 2.128 2.086 2.128 986,232 +0.03(+1.62%)
Apr 28, 2004 2.107 2.107 2.071 2.094 689,356 +0.01(+0.26%)
Apr 27, 2004 2.055 2.093 2.055 2.089 985,114 +0.04(+1.83%)
Apr 26, 2004 2.059 2.075 2.043 2.052 1,442,449 -0.02(-1.12%)
Apr 23, 2004 2.121 2.121 2.075 2.075 1,129,918 -0.05(-2.19%)
Apr 22, 2004 2.073 2.121 2.059 2.121 1,484,940 +0.02(+1.11%)
Apr 21, 2004 2.148 2.148 2.096 2.098 1,249,004 -0.05(-2.33%)
Apr 20, 2004 2.177 2.177 2.146 2.148 1,037,109 -0.01(-0.50%)
Apr 19, 2004 2.200 2.200 2.152 2.159 936,473 -0.04(-1.87%)
Apr 16, 2004 2.089 2.200 2.089 2.200 1,065,623 +0.07(+3.36%)
Apr 15, 2004 2.066 2.146 2.066 2.128 1,437,417 +0.03(+1.54%)
Apr 14, 2004 2.157 2.157 2.039 2.096 3,426,097 -0.06(-2.82%)
Apr 13, 2004 2.184 2.191 2.146 2.157 1,798,589 -0.06(-2.66%)
Apr 12, 2004 2.266 2.277 2.213 2.216 928,646 -0.06(-2.67%)
Apr 08, 2004 2.230 2.286 2.225 2.277 1,105,877 +0.06(+2.66%)
Apr 07, 2004 2.195 2.232 2.179 2.218 1,417,290 +0.01(+0.65%)
Apr 06, 2004 2.254 2.273 2.202 2.204 1,989,238 -0.07(-3.07%)
Apr 05, 2004 2.314 2.314 2.272 2.273 1,616,326 -0.04(-1.63%)
Apr 02, 2004 2.365 2.365 2.307 2.311 1,395,486 -0.09(-3.94%)
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.