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 (%)
Aug 29, 2003 2.774 2.779 2.758 2.779 563,519 +0.00(+0.17%)
Aug 28, 2003 2.743 2.774 2.736 2.774 574,739 +0.03(+1.23%)
Aug 27, 2003 2.717 2.753 2.700 2.741 279,681 +0.00(+0.00%)
Aug 26, 2003 2.676 2.741 2.676 2.741 411,418 +0.03(+1.15%)
Aug 25, 2003 2.714 2.731 2.690 2.709 425,132 -0.03(-1.05%)
Aug 22, 2003 2.705 2.753 2.705 2.738 492,871 +0.01(+0.35%)
Aug 21, 2003 2.712 2.741 2.712 2.729 408,094 +0.02(+0.62%)
Aug 20, 2003 2.657 2.712 2.657 2.712 378,172 +0.05(+1.99%)
Aug 19, 2003 2.676 2.683 2.652 2.659 392,717 +0.02(+0.73%)
Aug 18, 2003 2.659 2.681 2.635 2.640 623,361 -0.01(-0.27%)
Aug 15, 2003 2.647 2.666 2.625 2.647 332,044 +0.01(+0.37%)
Aug 14, 2003 2.690 2.714 2.632 2.637 620,037 -0.05(-1.88%)
Aug 13, 2003 2.734 2.734 2.654 2.688 717,281 -0.03(-0.97%)
Aug 12, 2003 2.707 2.724 2.693 2.714 273,448 -0.02(-0.79%)
Aug 11, 2003 2.681 2.736 2.654 2.736 462,534 +0.03(+1.16%)
Aug 08, 2003 2.755 2.762 2.673 2.705 731,411 -0.05(-1.83%)
Aug 07, 2003 2.743 2.758 2.722 2.755 584,297 +0.03(+1.24%)
Aug 06, 2003 2.702 2.731 2.661 2.722 659,932 +0.03(+1.16%)
Aug 05, 2003 2.613 2.695 2.613 2.690 1,105,843 +0.09(+3.52%)
Aug 04, 2003 2.736 2.755 2.476 2.599 2,584,873 -0.14(-5.01%)
Aug 01, 2003 2.750 2.772 2.734 2.736 780,033 -0.00(-0.09%)
Jul 31, 2003 2.738 2.760 2.731 2.738 689,438 +0.00(+0.18%)
Jul 30, 2003 2.774 2.779 2.731 2.734 601,751 -0.05(-1.65%)
Jul 29, 2003 2.811 2.811 2.767 2.779 503,260 +0.00(+0.09%)
Jul 28, 2003 2.777 2.791 2.758 2.777 775,046 +0.02(+0.79%)
Jul 25, 2003 2.755 2.762 2.743 2.755 559,363 +0.02(+0.79%)
Jul 24, 2003 2.813 2.813 2.724 2.734 936,289 -0.05(-1.65%)
Jul 23, 2003 2.791 2.811 2.746 2.779 610,063 -0.00(-0.09%)
Jul 22, 2003 2.815 2.818 2.719 2.782 904,290 -0.01(-0.34%)
Jul 21, 2003 2.799 2.808 2.767 2.791 673,646 -0.01(-0.26%)
Jul 18, 2003 2.709 2.806 2.707 2.799 1,251,710 +0.10(+3.56%)
Jul 17, 2003 2.871 2.876 2.671 2.702 1,685,985 -0.19(-6.42%)
Jul 16, 2003 2.880 2.892 2.866 2.888 723,515 +0.02(+0.67%)
Jul 15, 2003 2.868 2.885 2.859 2.868 683,620 +0.00(+0.08%)
Jul 14, 2003 2.871 2.897 2.861 2.866 619,206 -0.01(-0.42%)
Jul 11, 2003 2.866 2.895 2.861 2.878 964,964 -0.02(-0.58%)
Jul 10, 2003 2.914 2.916 2.888 2.895 804,967 -0.01(-0.50%)
Jul 09, 2003 2.921 2.921 2.892 2.909 537,337 +0.01(+0.42%)
Jul 08, 2003 2.921 2.928 2.892 2.897 851,512 -0.02(-0.82%)
Jul 07, 2003 2.912 2.926 2.907 2.921 714,372 +0.02(+0.66%)
Jul 03, 2003 2.909 2.909 2.890 2.902 253,916 -0.00(-0.08%)
Jul 02, 2003 2.876 2.904 2.876 2.904 490,793 +0.04(+1.26%)
Jul 01, 2003 2.883 2.885 2.868 2.868 555,207 -0.01(-0.50%)
Jun 30, 2003 2.876 2.880 2.864 2.883 454,638 +0.01(+0.34%)
Jun 27, 2003 2.888 2.895 2.859 2.873 601,751 -0.02(-0.67%)
Jun 26, 2003 2.888 2.907 2.876 2.892 520,714 +0.01(+0.25%)
Jun 25, 2003 2.873 2.885 2.866 2.885 464,612 +0.01(+0.50%)
Jun 24, 2003 2.859 2.878 2.849 2.871 574,324 +0.03(+1.02%)
Jun 23, 2003 2.849 2.871 2.839 2.842 535,260 -0.01(-0.25%)
Jun 20, 2003 2.864 2.880 2.849 2.849 582,219 -0.01(-0.50%)
Jun 19, 2003 2.873 2.880 2.864 2.864 616,712 -0.01(-0.33%)
Jun 18, 2003 2.868 2.876 2.864 2.873 344,095 +0.01(+0.25%)
Jun 17, 2003 2.873 2.876 2.864 2.866 561,441 +0.00(+0.08%)
Jun 16, 2003 2.873 2.873 2.859 2.864 691,516 -0.01(-0.25%)
Jun 13, 2003 2.878 2.878 2.854 2.871 627,517 -0.04(-1.24%)
Jun 12, 2003 2.912 2.933 2.900 2.907 740,969 -0.00(-0.17%)
Jun 11, 2003 2.892 2.912 2.888 2.912 729,748 +0.01(+0.50%)
Jun 10, 2003 2.883 2.897 2.878 2.897 520,299 +0.03(+0.92%)
Jun 09, 2003 2.868 2.885 2.861 2.871 537,753 -0.01(-0.42%)
Jun 06, 2003 2.864 2.883 2.864 2.883 844,863 +0.02(+0.67%)
Jun 05, 2003 2.866 2.873 2.839 2.864 513,650 +0.01(+0.34%)
Jun 04, 2003 2.832 2.873 2.830 2.854 867,304 +0.01(+0.25%)
Jun 03, 2003 2.820 2.851 2.806 2.847 780,033 +0.02(+0.77%)
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.