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: 7:00 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 31, 2010 2.370 2.388 2.368 2.368 724,657 -0.01(-0.43%)
Aug 30, 2010 2.368 2.393 2.368 2.378 658,521 +0.00(+0.00%)
Aug 27, 2010 2.378 2.378 2.350 2.378 1,022,211 +0.04(+1.52%)
Aug 26, 2010 2.352 2.375 2.342 2.342 1,143,210 -0.01(-0.54%)
Aug 25, 2010 2.380 2.380 2.355 2.355 1,365,565 -0.03(-1.07%)
Aug 24, 2010 2.370 2.409 2.370 2.380 1,628,389 -0.01(-0.32%)
Aug 23, 2010 2.330 2.401 2.330 2.388 1,014,525 +0.02(+0.64%)
Aug 20, 2010 2.360 2.405 2.360 2.373 1,640,811 -0.03(-1.06%)
Aug 19, 2010 2.472 2.472 2.391 2.398 2,167,112 -0.05(-1.98%)
Aug 18, 2010 2.472 2.472 2.442 2.447 1,318,820 -0.01(-0.52%)
Aug 17, 2010 2.472 2.477 2.459 2.459 1,414,418 -0.00(-0.10%)
Aug 16, 2010 2.472 2.487 2.457 2.462 2,483,135 -0.04(-1.71%)
Aug 13, 2010 2.505 2.513 2.497 2.505 1,260,138 +0.01(+0.51%)
Aug 12, 2010 2.482 2.497 2.462 2.492 1,152,802 +0.01(+0.41%)
Aug 11, 2010 2.477 2.492 2.457 2.482 1,785,020 -0.02(-0.61%)
Aug 10, 2010 2.480 2.500 2.459 2.497 1,001,335 +0.02(+0.71%)
Aug 09, 2010 2.472 2.500 2.472 2.480 1,019,258 +0.01(+0.45%)
Aug 06, 2010 2.469 2.475 2.462 2.469 705,832 +0.00(+0.16%)
Aug 05, 2010 2.449 2.472 2.449 2.465 1,037,709 +0.00(+0.00%)
Aug 04, 2010 2.462 2.475 2.462 2.465 747,786 +0.01(+0.21%)
Aug 03, 2010 2.457 2.477 2.454 2.459 1,298,199 +0.00(+0.10%)
Aug 02, 2010 2.444 2.462 2.437 2.457 1,171,898 +0.02(+0.62%)
Jul 30, 2010 2.442 2.442 2.412 2.442 705,567 +0.02(+0.73%)
Jul 29, 2010 2.417 2.429 2.412 2.424 679,474 +0.01(+0.31%)
Jul 28, 2010 2.417 2.427 2.404 2.417 652,355 -0.01(-0.42%)
Jul 27, 2010 2.417 2.427 2.409 2.427 886,716 +0.01(+0.42%)
Jul 26, 2010 2.399 2.419 2.389 2.417 801,921 +0.01(+0.53%)
Jul 23, 2010 2.389 2.412 2.381 2.404 638,256 +0.01(+0.49%)
Jul 22, 2010 2.396 2.417 2.356 2.392 1,206,795 +0.01(+0.53%)
Jul 21, 2010 2.401 2.422 2.361 2.380 1,617,613 -0.02(-0.70%)
Jul 20, 2010 2.389 2.404 2.389 2.396 1,347,682 -0.00(-0.10%)
Jul 19, 2010 2.401 2.411 2.391 2.399 956,187 +0.00(+0.10%)
Jul 16, 2010 2.396 2.396 2.369 2.396 829,423 +0.03(+1.16%)
Jul 15, 2010 2.371 2.376 2.354 2.369 700,909 +0.01(+0.21%)
Jul 14, 2010 2.371 2.379 2.351 2.364 1,035,677 +0.00(+0.11%)
Jul 13, 2010 2.351 2.381 2.344 2.361 1,368,678 +0.02(+0.98%)
Jul 12, 2010 2.331 2.356 2.331 2.338 924,581 +0.01(+0.41%)
Jul 09, 2010 2.329 2.345 2.316 2.329 1,322,176 +0.01(+0.22%)
Jul 08, 2010 2.324 2.336 2.311 2.324 618,397 -0.01(-0.22%)
Jul 07, 2010 2.304 2.329 2.296 2.329 860,106 +0.02(+0.65%)
Jul 06, 2010 2.306 2.319 2.299 2.314 603,749 +0.01(+0.43%)
Jul 02, 2010 2.304 2.304 2.271 2.304 750,637 +0.01(+0.44%)
Jul 01, 2010 2.276 2.389 2.241 2.294 2,126,091 +0.01(+0.32%)
Jun 30, 2010 2.319 2.326 2.286 2.287 968,232 -0.03(-1.39%)
Jun 29, 2010 2.339 2.339 2.316 2.319 1,216,369 -0.01(-0.32%)
Jun 25, 2010 2.326 2.326 2.286 2.326 706,578 +0.06(+2.42%)
Jun 24, 2010 2.276 2.284 2.264 2.271 856,852 -0.02(-0.77%)
Jun 23, 2010 2.309 2.310 2.284 2.289 727,118 -0.02(-0.76%)
Jun 22, 2010 2.351 2.351 2.304 2.306 951,773 -0.04(-1.50%)
Jun 21, 2010 2.361 2.371 2.331 2.341 809,035 -0.01(-0.53%)
Jun 18, 2010 2.354 2.356 2.325 2.354 1,063,621 +0.03(+1.07%)
Jun 17, 2010 2.316 2.331 2.309 2.329 875,629 +0.02(+0.98%)
Jun 16, 2010 2.301 2.316 2.291 2.306 944,573 +0.01(+0.33%)
Jun 15, 2010 2.284 2.304 2.284 2.299 1,069,823 +0.02(+0.76%)
Jun 14, 2010 2.272 2.294 2.267 2.281 1,039,078 +0.03(+1.21%)
Jun 11, 2010 2.229 2.257 2.229 2.254 342,704 +0.01(+0.33%)
Jun 10, 2010 2.229 2.249 2.229 2.247 754,831 +0.03(+1.23%)
Jun 09, 2010 2.217 2.234 2.215 2.220 539,784 +0.00(+0.22%)
Jun 08, 2010 2.217 2.222 2.192 2.215 516,225 +0.00(+0.11%)
Jun 07, 2010 2.210 2.212 2.182 2.212 629,446 +0.01(+0.56%)
Jun 04, 2010 2.200 2.224 2.187 2.200 925,477 -0.03(-1.33%)
Jun 03, 2010 2.205 2.232 2.197 2.229 885,032 +0.02(+1.12%)
Jun 02, 2010 2.190 2.212 2.187 2.205 1,075,252 -0.00(-0.22%)
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.