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: 10:59 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 (%)
Jul 31, 2013 3.023 3.050 3.023 3.050 648,080 +0.02(+0.79%)
Jul 30, 2013 3.057 3.057 3.019 3.026 601,824 -0.01(-0.45%)
Jul 29, 2013 3.070 3.074 3.030 3.040 809,576 -0.02(-0.78%)
Jul 26, 2013 3.060 3.077 3.043 3.064 924,214 +0.01(+0.22%)
Jul 25, 2013 3.053 3.057 3.030 3.057 805,625 +0.01(+0.45%)
Jul 24, 2013 3.057 3.074 3.012 3.043 1,017,056 -0.02(-0.56%)
Jul 23, 2013 3.050 3.074 3.050 3.060 707,565 +0.01(+0.34%)
Jul 22, 2013 3.056 3.057 3.047 3.050 594,918 -0.02(-0.56%)
Jul 19, 2013 3.064 3.070 3.053 3.067 533,862 -0.00(-0.11%)
Jul 18, 2013 3.081 3.081 3.053 3.070 537,356 +0.00(+0.11%)
Jul 17, 2013 3.040 3.083 3.040 3.067 1,236,773 +0.03(+1.07%)
Jul 16, 2013 3.045 3.048 3.002 3.035 1,105,902 -0.00(-0.11%)
Jul 15, 2013 3.062 3.062 3.031 3.038 824,587 -0.00(-0.11%)
Jul 12, 2013 3.096 3.099 3.023 3.041 1,381,026 -0.04(-1.32%)
Jul 11, 2013 3.045 3.096 3.041 3.082 1,528,643 +0.05(+1.79%)
Jul 10, 2013 2.984 3.028 2.977 3.028 773,533 +0.06(+2.05%)
Jul 09, 2013 2.903 2.970 2.926 2.967 2,098,268 +0.04(+1.39%)
Jul 08, 2013 2.960 2.994 2.906 2.926 3,387,778 -0.02(-0.69%)
Jul 05, 2013 3.041 3.048 2.943 2.947 1,788,335 -0.10(-3.33%)
Jul 03, 2013 3.048 3.068 3.038 3.048 584,868 -0.02(-0.55%)
Jul 02, 2013 3.146 3.150 3.048 3.065 1,086,733 -0.07(-2.16%)
Jul 01, 2013 3.112 3.163 3.112 3.133 638,565 +0.01(+0.43%)
Jun 28, 2013 3.146 3.156 3.099 3.119 690,192 -0.02(-0.54%)
Jun 27, 2013 3.112 3.139 3.096 3.136 783,190 +0.05(+1.53%)
Jun 26, 2013 3.045 3.092 3.045 3.089 884,958 +0.04(+1.44%)
Jun 25, 2013 3.021 3.045 2.991 3.045 1,195,551 +0.04(+1.35%)
Jun 24, 2013 2.953 3.011 2.886 3.004 2,350,849 +0.01(+0.34%)
Jun 21, 2013 3.018 3.035 2.967 2.994 1,190,407 +0.02(+0.68%)
Jun 20, 2013 3.058 3.058 2.957 2.974 2,349,486 -0.09(-2.98%)
Jun 19, 2013 3.106 3.116 3.049 3.065 1,219,047 -0.03(-0.93%)
Jun 18, 2013 3.111 3.114 3.087 3.094 785,256 -0.02(-0.54%)
Jun 17, 2013 3.154 3.168 3.087 3.111 1,106,033 -0.02(-0.54%)
Jun 14, 2013 3.104 3.137 3.090 3.127 894,894 +0.06(+1.97%)
Jun 13, 2013 3.023 3.104 2.980 3.067 1,919,329 +0.04(+1.44%)
Jun 12, 2013 3.064 3.107 3.013 3.023 2,341,190 -0.04(-1.42%)
Jun 11, 2013 3.148 3.151 3.064 3.067 2,018,710 -0.09(-2.87%)
Jun 10, 2013 3.221 3.221 3.154 3.158 1,096,473 -0.07(-2.28%)
Jun 07, 2013 3.238 3.248 3.205 3.231 566,223 +0.01(+0.42%)
Jun 06, 2013 3.198 3.231 3.191 3.218 800,636 +0.03(+0.84%)
Jun 05, 2013 3.215 3.221 3.168 3.191 1,031,768 -0.01(-0.31%)
Jun 04, 2013 3.161 3.215 3.137 3.201 1,262,838 +0.03(+0.85%)
Jun 03, 2013 3.241 3.248 3.124 3.174 3,075,325 -0.05(-1.56%)
May 31, 2013 3.315 3.329 3.206 3.225 1,699,030 -0.07(-2.04%)
May 30, 2013 3.272 3.325 3.272 3.292 1,174,609 +0.02(+0.62%)
May 29, 2013 3.349 3.369 3.201 3.272 3,576,996 -0.08(-2.40%)
May 28, 2013 3.436 3.436 3.349 3.352 1,165,928 -0.06(-1.87%)
May 24, 2013 3.396 3.416 3.389 3.416 575,273 +0.02(+0.69%)
May 23, 2013 3.369 3.396 3.329 3.392 1,096,404 +0.01(+0.40%)
May 22, 2013 3.453 3.453 3.376 3.379 1,266,718 -0.07(-2.07%)
May 21, 2013 3.427 3.450 3.420 3.450 821,174 +0.02(+0.58%)
May 20, 2013 3.430 3.440 3.427 3.430 667,030 -0.01(-0.19%)
May 17, 2013 3.437 3.444 3.430 3.437 860,228 +0.00(+0.00%)
May 16, 2013 3.427 3.437 3.420 3.437 543,335 +0.01(+0.39%)
May 15, 2013 3.430 3.434 3.407 3.424 708,333 +0.01(+0.19%)
May 13, 2013 3.427 3.427 3.414 3.417 497,822 -0.01(-0.29%)
May 10, 2013 3.430 3.430 3.414 3.427 451,162 -0.00(-0.10%)
May 09, 2013 3.427 3.430 3.417 3.430 762,653 +0.03(+0.78%)
May 08, 2013 3.404 3.427 3.397 3.404 637,058 -0.01(-0.20%)
May 07, 2013 3.407 3.414 3.400 3.410 772,270 +0.01(+0.39%)
May 06, 2013 3.384 3.397 3.377 3.397 526,320 +0.03(+0.79%)
May 03, 2013 3.397 3.407 3.370 3.370 561,441 -0.02(-0.69%)
May 02, 2013 3.400 3.410 3.384 3.394 601,583 -0.01(-0.20%)
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.