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 )

4.490 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 4.331 4.331 4.302 4.321 609,707 +0.03(+0.69%)
Jul 30, 2024 4.302 4.306 4.282 4.292 534,666 +0.00(+0.00%)
Jul 29, 2024 4.311 4.316 4.292 4.292 576,004 -0.02(-0.46%)
Jul 26, 2024 4.302 4.331 4.302 4.311 642,842 -0.01(-0.23%)
Jul 25, 2024 4.351 4.371 4.292 4.321 1,054,537 -0.01(-0.23%)
Jul 24, 2024 4.371 4.376 4.331 4.331 398,315 -0.05(-1.15%)
Jul 23, 2024 4.391 4.391 4.362 4.382 432,952 -0.01(-0.22%)
Jul 22, 2024 4.391 4.391 4.353 4.391 339,688 +0.03(+0.67%)
Jul 19, 2024 4.362 4.372 4.313 4.362 3,742,543 +0.00(+0.00%)
Jul 18, 2024 4.401 4.440 4.362 4.362 559,568 -0.05(-1.11%)
Jul 17, 2024 4.421 4.431 4.401 4.411 499,796 -0.01(-0.22%)
Jul 16, 2024 4.391 4.440 4.391 4.421 762,360 +0.02(+0.49%)
Jul 15, 2024 4.391 4.411 4.387 4.399 719,023 +0.01(+0.18%)
Jul 12, 2024 4.382 4.401 4.372 4.391 243,474 +0.01(+0.22%)
Jul 11, 2024 4.401 4.401 4.382 4.382 243,553 +0.00(+0.00%)
Jul 10, 2024 4.391 4.396 4.372 4.382 263,529 -0.01(-0.22%)
Jul 09, 2024 4.352 4.391 4.343 4.391 432,146 +0.04(+0.90%)
Jul 08, 2024 4.343 4.352 4.323 4.352 270,548 +0.03(+0.68%)
Jul 05, 2024 4.343 4.343 4.303 4.323 356,593 -0.02(-0.45%)
Jul 03, 2024 4.352 4.362 4.303 4.343 445,726 +0.00(+0.00%)
Jul 02, 2024 4.294 4.343 4.288 4.343 579,634 +0.06(+1.37%)
Jul 01, 2024 4.303 4.333 4.255 4.284 673,969 +0.03(+0.69%)
Jun 28, 2024 4.294 4.294 4.245 4.255 462,025 -0.02(-0.46%)
Jun 27, 2024 4.284 4.308 4.255 4.274 229,752 -0.01(-0.23%)
Jun 26, 2024 4.284 4.294 4.274 4.284 174,828 -0.00(-0.11%)
Jun 25, 2024 4.303 4.308 4.264 4.289 286,751 -0.03(-0.79%)
Jun 24, 2024 4.343 4.343 4.313 4.323 340,807 -0.01(-0.23%)
Jun 21, 2024 4.362 4.362 4.323 4.333 204,319 -0.02(-0.47%)
Jun 20, 2024 4.334 4.353 4.334 4.353 204,519 +0.03(+0.78%)
Jun 18, 2024 4.324 4.334 4.315 4.319 188,236 -0.00(-0.11%)
Jun 17, 2024 4.363 4.373 4.324 4.324 291,506 -0.04(-0.88%)
Jun 14, 2024 4.324 4.368 4.315 4.363 325,466 +0.05(+1.12%)
Jun 13, 2024 4.363 4.363 4.305 4.315 240,157 -0.02(-0.45%)
Jun 12, 2024 4.315 4.358 4.309 4.334 421,480 +0.03(+0.79%)
Jun 11, 2024 4.276 4.300 4.266 4.300 188,671 +0.02(+0.57%)
Jun 10, 2024 4.295 4.304 4.276 4.276 147,868 -0.02(-0.45%)
Jun 07, 2024 4.276 4.295 4.261 4.295 328,506 +0.01(+0.23%)
Jun 06, 2024 4.315 4.315 4.266 4.286 169,858 -0.01(-0.23%)
Jun 05, 2024 4.324 4.324 4.286 4.295 265,227 -0.01(-0.22%)
Jun 04, 2024 4.305 4.324 4.281 4.305 400,991 +0.01(+0.23%)
Jun 03, 2024 4.266 4.324 4.247 4.295 429,341 +0.05(+1.14%)
May 31, 2024 4.237 4.252 4.208 4.247 255,240 +0.04(+0.92%)
May 30, 2024 4.208 4.218 4.189 4.208 218,941 -0.00(-0.11%)
May 29, 2024 4.228 4.228 4.208 4.213 154,815 -0.01(-0.34%)
May 28, 2024 4.266 4.276 4.218 4.228 543,335 -0.02(-0.57%)
May 24, 2024 4.286 4.295 4.247 4.252 249,625 -0.01(-0.34%)
May 23, 2024 4.295 4.305 4.218 4.266 454,983 -0.02(-0.56%)
May 22, 2024 4.305 4.334 4.286 4.290 217,135 +0.00(+0.09%)
May 21, 2024 4.239 4.287 4.210 4.287 637,242 +0.07(+1.59%)
May 20, 2024 4.181 4.239 4.181 4.220 330,995 +0.03(+0.68%)
May 17, 2024 4.229 4.229 4.191 4.191 170,281 -0.02(-0.45%)
May 16, 2024 4.239 4.239 4.210 4.210 479,117 -0.02(-0.45%)
May 15, 2024 4.210 4.258 4.200 4.229 454,101 +0.04(+0.91%)
May 14, 2024 4.200 4.210 4.162 4.191 382,968 +0.01(+0.23%)
May 13, 2024 4.210 4.211 4.167 4.181 314,033 -0.03(-0.68%)
May 10, 2024 4.248 4.253 4.191 4.210 316,615 -0.04(-0.90%)
May 09, 2024 4.248 4.248 4.229 4.248 327,559 +0.02(+0.45%)
May 08, 2024 4.220 4.239 4.200 4.229 364,303 +0.00(+0.00%)
May 07, 2024 4.239 4.239 4.210 4.229 234,079 -0.01(-0.23%)
May 06, 2024 4.191 4.248 4.191 4.239 362,900 +0.04(+1.03%)
May 03, 2024 4.191 4.220 4.181 4.196 342,996 +0.01(+0.34%)
May 02, 2024 4.181 4.210 4.172 4.181 228,694 -0.01(-0.23%)
May 01, 2024 4.143 4.200 4.143 4.191 293,994 +0.04(+0.92%)
Apr 30, 2024 4.181 4.181 4.136 4.153 242,289 -0.05(-1.14%)
Apr 29, 2024 4.162 4.200 4.157 4.200 269,931 +0.04(+0.92%)
Apr 26, 2024 4.095 4.162 4.095 4.162 271,624 +0.06(+1.52%)
Apr 25, 2024 4.143 4.143 4.095 4.100 245,473 -0.05(-1.27%)
Apr 24, 2024 4.153 4.172 4.143 4.153 189,331 +0.00(+0.00%)
Apr 23, 2024 4.153 4.172 4.138 4.153 314,472 -0.01(-0.23%)
Apr 22, 2024 4.162 4.167 4.138 4.162 265,360 +0.03(+0.67%)
Apr 19, 2024 4.153 4.172 4.134 4.134 272,492 -0.01(-0.23%)
Apr 18, 2024 4.134 4.158 4.134 4.144 162,107 +0.02(+0.46%)
Apr 17, 2024 4.068 4.134 4.063 4.125 224,939 +0.07(+1.63%)
Apr 16, 2024 4.011 4.059 3.983 4.059 422,312 +0.06(+1.42%)
Apr 15, 2024 4.106 4.125 3.974 4.002 704,783 -0.09(-2.31%)
Apr 12, 2024 4.163 4.177 4.078 4.097 562,157 -0.07(-1.59%)
Apr 11, 2024 4.210 4.210 4.163 4.163 369,273 -0.03(-0.68%)
Apr 10, 2024 4.220 4.220 4.172 4.191 211,029 -0.02(-0.45%)
Apr 09, 2024 4.220 4.229 4.201 4.210 173,850 -0.01(-0.22%)
Apr 08, 2024 4.220 4.220 4.201 4.220 442,435 +0.05(+1.13%)
Apr 05, 2024 4.172 4.186 4.163 4.172 309,038 +0.00(+0.00%)
Apr 04, 2024 4.191 4.210 4.153 4.172 352,891 -0.02(-0.45%)
Apr 03, 2024 4.220 4.220 4.191 4.191 309,937 -0.03(-0.67%)
Apr 02, 2024 4.182 4.220 4.182 4.220 380,360 -0.01(-0.22%)
Apr 01, 2024 4.248 4.253 4.210 4.229 493,697 +0.00(+0.00%)
Mar 28, 2024 4.220 4.229 4.191 4.229 571,200 +0.02(+0.56%)
Mar 27, 2024 4.201 4.210 4.196 4.205 283,992 +0.02(+0.57%)
Mar 26, 2024 4.182 4.191 4.172 4.182 500,094 +0.02(+0.45%)
Mar 25, 2024 4.182 4.186 4.134 4.163 621,290 -0.01(-0.23%)
Mar 22, 2024 4.220 4.220 4.153 4.172 299,240 -0.03(-0.68%)
Mar 21, 2024 4.201 4.220 4.191 4.201 359,196 +0.00(+0.00%)
Mar 20, 2024 4.201 4.220 4.163 4.201 527,473 -0.00(-0.02%)
Mar 19, 2024 4.211 4.217 4.183 4.202 268,157 +0.00(+0.00%)
Mar 18, 2024 4.202 4.211 4.174 4.202 385,222 +0.02(+0.45%)
Mar 15, 2024 4.202 4.202 4.164 4.183 690,733 +0.00(+0.00%)
Mar 14, 2024 4.211 4.211 4.155 4.183 285,959 -0.03(-0.67%)
Mar 13, 2024 4.174 4.211 4.174 4.211 3,014,600 +0.02(+0.45%)
Mar 12, 2024 4.211 4.211 4.164 4.192 443,598 -0.01(-0.22%)
Mar 11, 2024 4.202 4.211 4.192 4.202 420,503 +0.01(+0.22%)
Mar 08, 2024 4.192 4.202 4.183 4.192 459,134 +0.01(+0.22%)
Mar 07, 2024 4.183 4.202 4.169 4.183 396,834 +0.00(+0.00%)
Mar 06, 2024 4.192 4.211 4.159 4.183 825,278 +0.00(+0.00%)
Mar 05, 2024 4.164 4.183 4.127 4.183 2,018,096 -0.08(-1.97%)
Mar 04, 2024 4.258 4.276 4.239 4.267 407,617 +0.02(+0.44%)
Mar 01, 2024 4.183 4.267 4.174 4.248 629,801 +0.07(+1.57%)
Feb 29, 2024 4.155 4.211 4.136 4.183 530,065 +0.05(+1.13%)
Feb 28, 2024 4.164 4.184 4.136 4.136 283,433 -0.06(-1.34%)
Feb 27, 2024 4.117 4.192 4.117 4.192 675,842 +0.09(+2.28%)
Feb 26, 2024 4.127 4.136 4.089 4.099 724,167 -0.04(-0.90%)
Feb 23, 2024 4.136 4.136 4.099 4.136 607,441 +0.01(+0.23%)
Feb 22, 2024 4.127 4.150 4.099 4.127 508,145 +0.01(+0.23%)
Feb 21, 2024 4.108 4.136 4.099 4.117 372,271 +0.04(+0.89%)
Feb 20, 2024 4.081 4.099 4.053 4.081 488,423 +0.04(+0.92%)
Feb 16, 2024 4.090 4.109 4.035 4.044 455,033 -0.06(-1.35%)
Feb 15, 2024 4.118 4.146 4.090 4.099 246,882 -0.01(-0.23%)
Feb 14, 2024 4.136 4.146 4.099 4.109 266,999 -0.03(-0.67%)
Feb 13, 2024 4.155 4.178 4.118 4.136 303,582 -0.04(-0.89%)
Feb 12, 2024 4.173 4.192 4.154 4.173 331,176 +0.02(+0.45%)
Feb 09, 2024 4.164 4.192 4.146 4.155 192,990 +0.01(+0.22%)
Feb 08, 2024 4.201 4.210 4.136 4.146 247,801 -0.05(-1.10%)
Feb 07, 2024 4.173 4.210 4.164 4.192 250,365 +0.03(+0.67%)
Feb 06, 2024 4.173 4.201 4.123 4.164 615,363 -0.02(-0.44%)
Feb 05, 2024 4.229 4.229 4.173 4.183 286,583 -0.03(-0.66%)
Feb 02, 2024 4.183 4.257 4.183 4.210 354,547 -0.03(-0.65%)
Feb 01, 2024 4.238 4.294 4.210 4.238 315,821 +0.00(+0.00%)
Jan 31, 2024 4.127 4.247 4.127 4.238 596,310 +0.12(+2.92%)
Jan 30, 2024 4.173 4.173 4.118 4.118 253,423 -0.04(-0.89%)
Jan 29, 2024 4.109 4.164 4.090 4.155 290,420 +0.04(+0.90%)
Jan 26, 2024 4.173 4.198 4.099 4.118 816,214 -0.18(-4.09%)
Jan 25, 2024 4.155 4.312 4.136 4.294 420,358 +0.15(+3.57%)
Jan 24, 2024 4.109 4.146 4.099 4.146 544,034 +0.06(+1.59%)
Jan 23, 2024 4.294 4.294 4.072 4.081 770,057 -0.20(-4.57%)
Jan 22, 2024 4.285 4.313 4.249 4.276 794,847 +0.00(+0.00%)
Jan 19, 2024 4.423 4.441 4.276 4.276 2,155,200 -0.21(-4.69%)
Jan 18, 2024 4.496 4.514 4.468 4.487 129,361 +0.00(+0.00%)
Jan 17, 2024 4.441 4.513 4.441 4.487 131,792 +0.04(+0.82%)
Jan 16, 2024 4.487 4.514 4.450 4.450 139,758 -0.04(-0.82%)
Jan 12, 2024 4.468 4.514 4.459 4.487 125,341 -0.01(-0.20%)
Jan 11, 2024 4.468 4.514 4.459 4.496 175,046 +0.01(+0.20%)
Jan 10, 2024 4.441 4.496 4.441 4.487 131,758 +0.03(+0.62%)
Jan 09, 2024 4.478 4.532 4.441 4.459 199,855 -0.05(-1.02%)
Jan 08, 2024 4.514 4.546 4.487 4.505 187,812 -0.01(-0.30%)
Jan 05, 2024 4.532 4.542 4.496 4.519 134,338 -0.01(-0.30%)
Jan 04, 2024 4.523 4.551 4.519 4.532 158,615 +0.00(+0.00%)
Jan 03, 2024 4.551 4.569 4.523 4.532 105,436 -0.04(-0.80%)
Jan 02, 2024 4.542 4.587 4.533 4.569 209,598 +0.03(+0.60%)
Dec 29, 2023 4.514 4.578 4.487 4.542 531,051 +0.05(+1.22%)
Dec 28, 2023 4.468 4.496 4.441 4.487 128,419 +0.03(+0.62%)
Dec 27, 2023 4.450 4.523 4.446 4.459 261,297 +0.01(+0.21%)
Dec 26, 2023 4.423 4.487 4.413 4.450 165,172 +0.05(+1.25%)
Dec 22, 2023 4.413 4.441 4.388 4.395 218,701 -0.02(-0.42%)
Dec 21, 2023 4.478 4.496 4.368 4.413 415,241 -0.03(-0.62%)
Dec 20, 2023 4.532 4.560 4.349 4.441 406,332 -0.07(-1.64%)
Dec 19, 2023 4.515 4.583 4.515 4.515 207,686 +0.00(+0.00%)
Dec 18, 2023 4.533 4.569 4.506 4.515 293,063 +0.02(+0.40%)
Dec 15, 2023 4.488 4.533 4.470 4.497 158,451 +0.04(+0.81%)
Dec 14, 2023 4.415 4.474 4.415 4.461 178,937 +0.05(+1.23%)
Dec 13, 2023 4.397 4.424 4.352 4.406 257,590 +0.01(+0.21%)
Dec 12, 2023 4.352 4.397 4.343 4.397 190,105 +0.07(+1.57%)
Dec 11, 2023 4.298 4.352 4.298 4.329 139,627 +0.03(+0.74%)
Dec 08, 2023 4.370 4.384 4.298 4.298 185,909 -0.09(-2.07%)
Dec 07, 2023 4.388 4.406 4.370 4.388 107,883 +0.03(+0.62%)
Dec 06, 2023 4.415 4.424 4.316 4.361 310,100 -0.04(-0.82%)
Dec 05, 2023 4.343 4.397 4.334 4.397 266,555 +0.06(+1.46%)
Dec 04, 2023 4.279 4.352 4.279 4.334 278,250 +0.03(+0.63%)
Dec 01, 2023 4.216 4.325 4.186 4.307 407,159 +0.11(+2.59%)
Nov 30, 2023 4.216 4.216 4.152 4.198 173,228 +0.00(+0.00%)
Nov 29, 2023 4.152 4.225 4.135 4.198 352,740 +0.06(+1.54%)
Nov 28, 2023 4.134 4.143 4.116 4.134 194,899 +0.02(+0.44%)
Nov 27, 2023 4.143 4.143 4.107 4.116 129,690 -0.02(-0.44%)
Nov 24, 2023 4.143 4.152 4.107 4.134 95,585 +0.01(+0.22%)
Nov 22, 2023 4.152 4.171 4.098 4.125 191,903 -0.02(-0.44%)
Nov 21, 2023 4.125 4.175 4.107 4.143 134,188 +0.03(+0.64%)
Nov 20, 2023 4.108 4.117 4.086 4.117 173,515 +0.02(+0.44%)
Nov 17, 2023 4.108 4.108 4.063 4.099 228,187 +0.03(+0.66%)
Nov 16, 2023 4.036 4.099 4.036 4.072 185,012 +0.04(+0.89%)
Nov 15, 2023 4.063 4.081 4.027 4.036 119,179 -0.02(-0.44%)
Nov 14, 2023 4.000 4.063 4.000 4.054 226,951 +0.08(+2.03%)
Nov 13, 2023 3.974 3.983 3.956 3.974 146,779 -0.01(-0.23%)
Nov 10, 2023 3.992 4.014 3.956 3.983 227,206 +0.01(+0.23%)
Nov 09, 2023 4.036 4.045 3.947 3.974 254,256 -0.06(-1.56%)
Nov 08, 2023 4.027 4.045 4.018 4.036 84,010 +0.01(+0.22%)
Nov 07, 2023 4.000 4.027 3.992 4.027 123,183 +0.03(+0.67%)
Nov 06, 2023 4.027 4.036 3.965 4.000 132,151 -0.05(-1.33%)
Nov 03, 2023 3.983 4.081 3.983 4.054 251,548 +0.10(+2.49%)
Nov 02, 2023 3.911 3.983 3.893 3.956 288,675 +0.09(+2.32%)
Nov 01, 2023 3.767 3.866 3.758 3.866 428,812 +0.12(+3.11%)
Oct 31, 2023 3.749 3.776 3.740 3.749 218,573 -0.01(-0.24%)
Oct 30, 2023 3.758 3.794 3.757 3.758 169,726 +0.00(+0.00%)
Oct 27, 2023 3.776 3.776 3.731 3.758 167,963 -0.03(-0.71%)
Oct 26, 2023 3.776 3.794 3.767 3.785 112,685 +0.01(+0.24%)
Oct 25, 2023 3.830 3.830 3.776 3.776 147,377 -0.09(-2.32%)
Oct 24, 2023 3.803 3.866 3.803 3.866 138,882 +0.07(+1.89%)
Oct 23, 2023 3.812 3.893 3.794 3.794 188,327 -0.06(-1.65%)
Oct 20, 2023 3.858 3.876 3.858 3.858 128,142 -0.01(-0.23%)
Oct 19, 2023 3.867 3.893 3.858 3.867 183,848 -0.02(-0.57%)
Oct 18, 2023 3.893 3.911 3.876 3.889 197,801 -0.00(-0.11%)
Oct 17, 2023 3.893 3.911 3.876 3.893 140,638 +0.00(+0.00%)
Oct 16, 2023 3.876 3.902 3.876 3.893 312,835 -0.04(-1.01%)
Oct 13, 2023 3.947 3.947 3.929 3.933 71,032 +0.00(+0.11%)
Oct 12, 2023 3.929 3.938 3.902 3.929 143,875 -0.02(-0.45%)
Oct 11, 2023 3.929 3.964 3.929 3.947 167,182 +0.03(+0.68%)
Oct 10, 2023 3.893 3.929 3.884 3.920 104,522 +0.01(+0.23%)
Oct 09, 2023 3.867 3.911 3.862 3.911 84,352 +0.02(+0.46%)
Oct 06, 2023 3.867 3.893 3.849 3.893 233,070 +0.02(+0.57%)
Oct 05, 2023 3.893 3.920 3.858 3.871 143,174 -0.04(-1.02%)
Oct 04, 2023 3.893 3.916 3.867 3.911 210,486 +0.00(+0.00%)
Oct 03, 2023 3.911 3.947 3.889 3.911 342,438 -0.02(-0.45%)
Oct 02, 2023 3.973 4.053 3.902 3.929 295,820 -0.03(-0.67%)
Sep 29, 2023 3.991 3.991 3.947 3.955 185,270 -0.01(-0.22%)
Sep 28, 2023 3.902 3.964 3.884 3.964 276,646 +0.08(+2.05%)
Sep 27, 2023 3.929 3.951 3.831 3.884 423,660 -0.04(-1.11%)
Sep 26, 2023 3.982 4.000 3.924 3.928 210,980 -0.06(-1.58%)
Sep 25, 2023 4.097 4.035 3.991 3.991 319,933 -0.11(-2.60%)
Sep 22, 2023 4.115 4.124 4.097 4.097 85,453 -0.02(-0.43%)
Sep 21, 2023 4.106 4.133 4.106 4.115 41,704 +0.02(+0.41%)
Sep 20, 2023 4.133 4.173 4.098 4.098 200,629 -0.04(-1.06%)
Sep 19, 2023 4.133 4.151 4.129 4.142 112,697 -0.02(-0.42%)
Sep 18, 2023 4.133 4.177 4.116 4.160 144,075 +0.04(+0.85%)
Sep 15, 2023 4.151 4.168 4.125 4.125 133,589 -0.04(-1.05%)
Sep 14, 2023 4.177 4.195 4.160 4.168 185,410 -0.01(-0.21%)
Sep 13, 2023 4.168 4.186 4.168 4.177 141,573 +0.01(+0.21%)
Sep 12, 2023 4.204 4.204 4.151 4.168 193,964 -0.04(-1.04%)
Sep 11, 2023 4.274 4.274 4.195 4.212 176,897 -0.06(-1.44%)
Sep 08, 2023 4.265 4.291 4.239 4.274 203,162 +0.00(+0.00%)
Sep 07, 2023 4.265 4.274 4.247 4.274 98,126 +0.01(+0.21%)
Sep 06, 2023 4.291 4.300 4.256 4.265 168,782 -0.04(-1.02%)
Sep 05, 2023 4.300 4.318 4.274 4.309 237,024 +0.02(+0.41%)
Sep 01, 2023 4.265 4.309 4.239 4.291 283,125 +0.04(+1.03%)
Aug 31, 2023 4.256 4.265 4.221 4.247 81,509 -0.02(-0.41%)
Aug 30, 2023 4.256 4.265 4.247 4.265 121,322 +0.03(+0.62%)
Aug 29, 2023 4.204 4.247 4.195 4.239 115,954 +0.03(+0.62%)
Aug 28, 2023 4.195 4.221 4.177 4.212 189,983 +0.04(+1.05%)
Aug 25, 2023 4.168 4.204 4.164 4.168 75,192 +0.00(+0.00%)
Aug 24, 2023 4.212 4.212 4.168 4.168 100,893 -0.04(-1.04%)
Aug 23, 2023 4.195 4.212 4.186 4.212 151,950 +0.04(+1.03%)
Aug 22, 2023 4.187 4.195 4.161 4.169 138,327 +0.00(+0.00%)
Aug 21, 2023 4.204 4.213 4.165 4.169 162,114 -0.02(-0.41%)
Aug 18, 2023 4.135 4.204 4.126 4.187 162,617 +0.06(+1.47%)
Aug 17, 2023 4.230 4.247 4.122 4.126 416,779 -0.15(-3.46%)
Aug 16, 2023 4.369 4.369 4.274 4.274 146,233 -0.11(-2.57%)
Aug 15, 2023 4.404 4.408 4.360 4.386 97,182 -0.02(-0.39%)
Aug 14, 2023 4.404 4.404 4.386 4.404 106,141 +0.01(+0.20%)
Aug 11, 2023 4.369 4.395 4.360 4.395 110,006 +0.04(+1.00%)
Aug 10, 2023 4.360 4.369 4.334 4.352 240,045 +0.00(+0.00%)
Aug 09, 2023 4.343 4.352 4.334 4.352 265,467 +0.02(+0.40%)
Aug 08, 2023 4.326 4.334 4.317 4.334 136,581 +0.02(+0.40%)
Aug 07, 2023 4.308 4.334 4.304 4.317 226,094 +0.02(+0.40%)
Aug 04, 2023 4.282 4.321 4.274 4.300 402,455 +0.03(+0.81%)
Aug 03, 2023 4.256 4.291 4.217 4.265 212,407 -0.01(-0.20%)
Aug 02, 2023 4.300 4.300 4.256 4.274 269,813 -0.03(-0.81%)
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.