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 )

4.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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, 2016 3.420 3.429 3.415 3.429 340,174 +0.01(+0.41%)
Aug 30, 2016 3.425 3.425 3.410 3.415 361,355 +0.00(+0.00%)
Aug 29, 2016 3.410 3.429 3.410 3.415 361,171 +0.00(+0.00%)
Aug 26, 2016 3.396 3.425 3.389 3.415 733,508 +0.02(+0.70%)
Aug 25, 2016 3.401 3.406 3.387 3.391 276,195 -0.01(-0.42%)
Aug 24, 2016 3.387 3.406 3.380 3.406 530,784 +0.03(+0.98%)
Aug 23, 2016 3.387 3.396 3.373 3.373 362,632 -0.01(-0.28%)
Aug 22, 2016 3.387 3.396 3.368 3.382 316,107 -0.00(-0.14%)
Aug 19, 2016 3.377 3.391 3.368 3.387 393,942 -0.00(-0.14%)
Aug 18, 2016 3.377 3.394 3.370 3.391 415,549 +0.01(+0.42%)
Aug 17, 2016 3.373 3.377 3.358 3.377 459,341 +0.02(+0.58%)
Aug 16, 2016 3.362 3.367 3.348 3.358 482,021 +0.00(+0.00%)
Aug 15, 2016 3.353 3.372 3.344 3.358 846,449 +0.00(+0.14%)
Aug 12, 2016 3.372 3.372 3.348 3.353 719,980 -0.02(-0.56%)
Aug 11, 2016 3.353 3.381 3.353 3.372 486,988 +0.02(+0.56%)
Aug 10, 2016 3.339 3.353 3.320 3.353 566,651 +0.01(+0.28%)
Aug 09, 2016 3.330 3.353 3.330 3.344 392,223 +0.01(+0.28%)
Aug 08, 2016 3.320 3.339 3.320 3.334 407,619 +0.01(+0.42%)
Aug 05, 2016 3.316 3.334 3.311 3.320 333,915 +0.01(+0.42%)
Aug 04, 2016 3.301 3.320 3.301 3.306 510,586 +0.01(+0.28%)
Aug 03, 2016 3.292 3.315 3.292 3.297 329,100 -0.00(-0.14%)
Aug 02, 2016 3.325 3.330 3.283 3.301 718,504 -0.02(-0.56%)
Aug 01, 2016 3.362 3.362 3.320 3.320 467,825 -0.04(-1.25%)
Jul 29, 2016 3.344 3.362 3.334 3.362 919,792 +0.01(+0.42%)
Jul 28, 2016 3.339 3.348 3.324 3.348 346,234 +0.01(+0.28%)
Jul 27, 2016 3.334 3.358 3.320 3.339 423,895 +0.00(+0.14%)
Jul 26, 2016 3.339 3.339 3.320 3.334 306,087 +0.00(+0.00%)
Jul 25, 2016 3.344 3.344 3.311 3.334 379,329 -0.01(-0.28%)
Jul 22, 2016 3.325 3.344 3.325 3.344 362,041 +0.02(+0.71%)
Jul 21, 2016 3.325 3.334 3.311 3.320 408,048 -0.00(-0.14%)
Jul 20, 2016 3.306 3.325 3.297 3.325 305,316 +0.03(+1.02%)
Jul 19, 2016 3.310 3.310 3.287 3.291 543,210 -0.02(-0.70%)
Jul 18, 2016 3.287 3.315 3.282 3.315 581,867 +0.02(+0.71%)
Jul 15, 2016 3.291 3.301 3.273 3.291 569,632 +0.01(+0.43%)
Jul 14, 2016 3.305 3.305 3.268 3.277 369,400 -0.00(-0.14%)
Jul 13, 2016 3.291 3.310 3.273 3.282 371,912 -0.02(-0.56%)
Jul 12, 2016 3.287 3.319 3.283 3.301 644,054 +0.03(+0.85%)
Jul 11, 2016 3.282 3.291 3.264 3.273 424,674 +0.00(+0.00%)
Jul 08, 2016 3.268 3.259 3.254 3.273 587,776 +0.01(+0.43%)
Jul 07, 2016 3.245 3.261 3.236 3.259 716,431 +0.01(+0.43%)
Jul 06, 2016 3.222 3.245 3.208 3.245 417,557 +0.03(+0.87%)
Jul 05, 2016 3.203 3.231 3.203 3.217 785,610 -0.01(-0.29%)
Jul 01, 2016 3.217 3.226 3.226 3.226 395,060 +0.00(+0.14%)
Jun 30, 2016 3.199 3.222 3.180 3.222 772,222 +0.01(+0.43%)
Jun 29, 2016 3.180 3.208 3.175 3.208 558,519 +0.04(+1.32%)
Jun 28, 2016 3.161 3.180 3.147 3.166 462,899 +0.03(+1.04%)
Jun 27, 2016 3.175 3.199 3.134 3.134 1,315,999 -0.06(-2.03%)
Jun 24, 2016 3.175 3.226 3.175 3.199 943,720 -0.03(-0.86%)
Jun 23, 2016 3.199 3.226 3.199 3.226 434,671 +0.04(+1.16%)
Jun 22, 2016 3.189 3.194 3.180 3.189 328,466 +0.01(+0.29%)
Jun 21, 2016 3.180 3.199 3.171 3.180 577,061 +0.01(+0.44%)
Jun 20, 2016 3.171 3.194 3.164 3.166 792,193 +0.01(+0.29%)
Jun 17, 2016 3.157 3.157 3.124 3.157 490,454 +0.00(+0.00%)
Jun 16, 2016 3.143 3.157 3.115 3.157 480,200 +0.01(+0.29%)
Jun 15, 2016 3.147 3.171 3.147 3.147 476,422 +0.00(+0.02%)
Jun 14, 2016 3.174 3.179 3.138 3.147 603,818 -0.02(-0.58%)
Jun 13, 2016 3.184 3.202 3.165 3.165 476,176 -0.02(-0.58%)
Jun 10, 2016 3.211 3.216 3.184 3.184 411,543 -0.04(-1.14%)
Jun 09, 2016 3.207 3.220 3.188 3.220 710,526 +0.01(+0.43%)
Jun 08, 2016 3.193 3.207 3.184 3.207 362,971 +0.03(+0.87%)
Jun 07, 2016 3.165 3.179 3.163 3.179 520,600 +0.02(+0.58%)
Jun 06, 2016 3.156 3.170 3.147 3.161 574,209 +0.01(+0.44%)
Jun 03, 2016 3.133 3.147 3.115 3.147 399,592 +0.00(+0.15%)
Jun 02, 2016 3.142 3.147 3.128 3.142 1,326,445 -0.01(-0.44%)
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.