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: 4:10 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 (%)
Jul 30, 2010 2.443 2.443 2.412 2.443 705,287 +0.02(+0.73%)
Jul 29, 2010 2.418 2.430 2.412 2.425 679,204 +0.01(+0.31%)
Jul 28, 2010 2.418 2.428 2.405 2.418 652,096 -0.01(-0.42%)
Jul 27, 2010 2.418 2.428 2.410 2.428 886,364 +0.01(+0.42%)
Jul 26, 2010 2.400 2.420 2.390 2.418 801,603 +0.01(+0.53%)
Jul 23, 2010 2.390 2.412 2.382 2.405 638,003 +0.01(+0.49%)
Jul 22, 2010 2.397 2.418 2.357 2.393 1,206,316 +0.01(+0.53%)
Jul 21, 2010 2.402 2.423 2.362 2.381 1,616,971 -0.02(-0.70%)
Jul 20, 2010 2.390 2.405 2.390 2.397 1,347,147 -0.00(-0.10%)
Jul 19, 2010 2.402 2.412 2.392 2.400 955,807 +0.00(+0.10%)
Jul 16, 2010 2.397 2.397 2.370 2.397 829,094 +0.03(+1.16%)
Jul 15, 2010 2.372 2.377 2.355 2.370 700,631 +0.01(+0.21%)
Jul 14, 2010 2.372 2.380 2.352 2.365 1,035,266 +0.00(+0.11%)
Jul 13, 2010 2.352 2.382 2.345 2.362 1,368,134 +0.02(+0.98%)
Jul 12, 2010 2.332 2.357 2.332 2.339 924,213 +0.01(+0.41%)
Jul 09, 2010 2.330 2.346 2.317 2.330 1,321,651 +0.00(+0.22%)
Jul 08, 2010 2.325 2.337 2.312 2.325 618,151 -0.00(-0.21%)
Jul 07, 2010 2.305 2.330 2.297 2.330 859,764 +0.02(+0.65%)
Jul 06, 2010 2.307 2.320 2.300 2.315 603,509 +0.01(+0.43%)
Jul 02, 2010 2.305 2.305 2.272 2.305 750,338 +0.01(+0.44%)
Jul 01, 2010 2.277 2.390 2.242 2.295 2,125,247 +0.01(+0.32%)
Jun 30, 2010 2.320 2.327 2.287 2.287 967,847 -0.03(-1.39%)
Jun 29, 2010 2.340 2.340 2.317 2.320 1,215,886 -0.01(-0.32%)
Jun 25, 2010 2.327 2.327 2.287 2.327 706,297 +0.06(+2.42%)
Jun 24, 2010 2.277 2.285 2.265 2.272 856,511 -0.02(-0.76%)
Jun 23, 2010 2.310 2.311 2.285 2.290 726,829 -0.02(-0.76%)
Jun 22, 2010 2.352 2.352 2.305 2.307 951,395 -0.04(-1.50%)
Jun 21, 2010 2.362 2.372 2.332 2.342 808,714 -0.01(-0.53%)
Jun 18, 2010 2.355 2.357 2.326 2.355 1,063,198 +0.03(+1.07%)
Jun 17, 2010 2.317 2.332 2.310 2.330 875,281 +0.02(+0.98%)
Jun 16, 2010 2.302 2.317 2.292 2.307 944,198 +0.01(+0.33%)
Jun 15, 2010 2.285 2.305 2.285 2.300 1,069,398 +0.02(+0.76%)
Jun 14, 2010 2.272 2.295 2.268 2.282 1,038,666 +0.03(+1.21%)
Jun 11, 2010 2.230 2.258 2.230 2.255 342,568 +0.01(+0.33%)
Jun 10, 2010 2.230 2.250 2.230 2.248 754,531 +0.03(+1.23%)
Jun 09, 2010 2.218 2.235 2.215 2.220 539,569 +0.00(+0.22%)
Jun 08, 2010 2.218 2.223 2.193 2.215 516,020 +0.00(+0.11%)
Jun 07, 2010 2.211 2.213 2.183 2.213 629,196 +0.01(+0.56%)
Jun 04, 2010 2.201 2.225 2.188 2.201 925,109 -0.03(-1.33%)
Jun 03, 2010 2.206 2.233 2.198 2.230 884,680 +0.02(+1.12%)
Jun 02, 2010 2.191 2.213 2.188 2.206 1,074,825 -0.00(-0.22%)
Jun 01, 2010 2.196 2.228 2.188 2.211 848,222 -0.01(-0.33%)
May 28, 2010 2.218 2.238 2.206 2.218 826,762 -0.01(-0.33%)
May 27, 2010 2.183 2.226 2.183 2.225 900,264 +0.07(+3.10%)
May 26, 2010 2.166 2.208 2.149 2.158 14,123 -0.00(-0.11%)
May 25, 2010 2.111 2.181 2.100 2.161 1,565,900 -0.04(-1.80%)
May 24, 2010 2.171 2.201 2.156 2.201 1,289,921 +0.04(+1.72%)
May 21, 2010 2.089 2.176 1.958 2.163 2,848,246 +0.06(+3.07%)
May 20, 2010 2.111 2.131 2.097 2.099 3,283,941 -0.11(-4.83%)
May 19, 2010 2.240 2.250 2.171 2.206 2,695,887 -0.07(-2.98%)
May 18, 2010 2.286 2.328 2.269 2.273 15,696 -0.02(-1.00%)
May 17, 2010 2.340 2.342 2.274 2.296 1,277,153 -0.03(-1.36%)
May 14, 2010 2.328 2.357 2.286 2.328 1,465,435 -0.04(-1.66%)
May 13, 2010 2.362 2.374 2.347 2.367 989,538 +0.00(+0.21%)
May 12, 2010 2.328 2.362 2.328 2.362 932,227 +0.03(+1.26%)
May 11, 2010 2.320 2.342 2.314 2.333 1,794,174 +0.04(+1.71%)
May 10, 2010 2.301 2.308 2.286 2.293 2,756,666 +0.08(+3.77%)
May 07, 2010 2.154 2.217 2.080 2.210 3,415,670 +0.27(+14.05%)
May 06, 2010 2.173 2.315 1.636 1.938 81,133 -0.39(-16.75%)
May 05, 2010 2.350 2.379 2.320 2.328 4,206,494 -0.09(-3.75%)
May 04, 2010 2.421 2.428 2.401 2.418 1,186,928 -0.01(-0.30%)
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.