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 )

4.435 +0.045 (+1.03%)
Streaming Delayed Price Updated: 10:39 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 (%)
Jun 28, 2013 3.148 3.158 3.100 3.120 689,918 -0.02(-0.54%)
Jun 27, 2013 3.114 3.141 3.097 3.137 782,879 +0.05(+1.53%)
Jun 26, 2013 3.046 3.093 3.046 3.090 884,607 +0.04(+1.44%)
Jun 25, 2013 3.022 3.046 2.992 3.046 1,195,076 +0.04(+1.35%)
Jun 24, 2013 2.955 3.012 2.887 3.005 2,349,915 +0.01(+0.34%)
Jun 21, 2013 3.019 3.036 2.968 2.995 1,189,935 +0.02(+0.68%)
Jun 20, 2013 3.060 3.060 2.958 2.975 2,348,553 -0.09(-2.98%)
Jun 19, 2013 3.107 3.117 3.050 3.066 1,218,563 -0.03(-0.93%)
Jun 18, 2013 3.112 3.115 3.088 3.095 784,944 -0.02(-0.54%)
Jun 17, 2013 3.155 3.169 3.088 3.112 1,105,594 -0.02(-0.54%)
Jun 14, 2013 3.105 3.139 3.092 3.129 894,539 +0.06(+1.97%)
Jun 13, 2013 3.025 3.105 2.981 3.068 1,918,568 +0.04(+1.44%)
Jun 12, 2013 3.065 3.108 3.014 3.025 2,340,260 -0.04(-1.42%)
Jun 11, 2013 3.149 3.152 3.065 3.068 2,017,909 -0.09(-2.87%)
Jun 10, 2013 3.223 3.223 3.155 3.159 1,096,038 -0.07(-2.28%)
Jun 07, 2013 3.239 3.249 3.206 3.233 565,998 +0.01(+0.42%)
Jun 06, 2013 3.199 3.233 3.192 3.219 800,318 +0.03(+0.84%)
Jun 05, 2013 3.216 3.223 3.169 3.192 1,031,359 -0.01(-0.31%)
Jun 04, 2013 3.162 3.216 3.139 3.202 1,262,337 +0.03(+0.85%)
Jun 03, 2013 3.243 3.249 3.125 3.176 3,074,104 -0.05(-1.56%)
May 31, 2013 3.317 3.330 3.208 3.226 1,698,355 -0.07(-2.04%)
May 30, 2013 3.273 3.327 3.273 3.293 1,174,143 +0.02(+0.62%)
May 29, 2013 3.350 3.370 3.202 3.273 3,575,576 -0.08(-2.40%)
May 28, 2013 3.437 3.437 3.350 3.354 1,165,465 -0.06(-1.87%)
May 24, 2013 3.397 3.417 3.390 3.417 575,045 +0.02(+0.69%)
May 23, 2013 3.370 3.397 3.330 3.394 1,095,969 +0.01(+0.40%)
May 22, 2013 3.454 3.454 3.377 3.380 1,266,216 -0.07(-2.07%)
May 21, 2013 3.428 3.452 3.422 3.452 820,848 +0.02(+0.58%)
May 20, 2013 3.432 3.442 3.428 3.432 666,765 -0.01(-0.19%)
May 17, 2013 3.438 3.445 3.432 3.438 859,887 +0.00(+0.00%)
May 16, 2013 3.428 3.438 3.422 3.438 543,120 +0.01(+0.39%)
May 15, 2013 3.432 3.435 3.408 3.425 708,052 +0.01(+0.20%)
May 13, 2013 3.428 3.428 3.415 3.418 497,624 -0.01(-0.29%)
May 10, 2013 3.432 3.432 3.415 3.428 450,983 -0.00(-0.10%)
May 09, 2013 3.428 3.432 3.418 3.432 762,350 +0.03(+0.78%)
May 08, 2013 3.405 3.428 3.398 3.405 636,805 -0.01(-0.20%)
May 07, 2013 3.408 3.415 3.402 3.412 771,964 +0.01(+0.39%)
May 06, 2013 3.385 3.398 3.378 3.398 526,111 +0.03(+0.79%)
May 03, 2013 3.398 3.408 3.372 3.372 561,218 -0.02(-0.69%)
May 02, 2013 3.402 3.412 3.385 3.395 601,344 -0.01(-0.20%)
May 01, 2013 3.388 3.402 3.388 3.402 593,891 +0.00(+0.10%)
Apr 30, 2013 3.392 3.402 3.388 3.398 597,274 +0.01(+0.29%)
Apr 29, 2013 3.385 3.402 3.378 3.388 691,710 +0.00(+0.10%)
Apr 26, 2013 3.392 3.398 3.372 3.385 922,424 -0.01(-0.20%)
Apr 25, 2013 3.378 3.392 3.368 3.392 565,120 +0.02(+0.49%)
Apr 24, 2013 3.368 3.385 3.358 3.375 889,501 +0.01(+0.30%)
Apr 23, 2013 3.362 3.372 3.355 3.365 795,180 +0.02(+0.60%)
Apr 22, 2013 3.362 3.362 3.345 3.345 576,624 -0.02(-0.59%)
Apr 19, 2013 3.348 3.365 3.345 3.365 488,962 +0.02(+0.60%)
Apr 18, 2013 3.342 3.348 3.335 3.345 670,499 +0.01(+0.30%)
Apr 17, 2013 3.335 3.345 3.325 3.335 759,586 +0.01(+0.18%)
Apr 16, 2013 3.326 3.343 3.326 3.329 823,738 +0.01(+0.20%)
Apr 15, 2013 3.319 3.330 3.316 3.323 601,440 +0.00(+0.10%)
Apr 12, 2013 3.323 3.339 3.319 3.319 652,330 -0.01(-0.20%)
Apr 11, 2013 3.339 3.346 3.323 3.326 462,689 -0.01(-0.40%)
Apr 10, 2013 3.339 3.352 3.336 3.339 523,845 +0.00(+0.10%)
Apr 09, 2013 3.326 3.339 3.326 3.336 670,983 +0.01(+0.30%)
Apr 08, 2013 3.316 3.326 3.315 3.326 407,111 +0.01(+0.30%)
Apr 05, 2013 3.309 3.318 3.303 3.316 535,781 +0.00(+0.10%)
Apr 04, 2013 3.316 3.323 3.305 3.313 770,002 -0.01(-0.30%)
Apr 03, 2013 3.323 3.323 3.316 3.323 537,329 +0.00(+0.00%)
Apr 02, 2013 3.326 3.329 3.313 3.323 430,582 +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.