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 )

4.470 -0.040 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2004 2.883 2.897 2.883 2.892 487,884 +0.00(+0.17%)
Sep 29, 2004 2.897 2.897 2.878 2.888 426,379 -0.00(-0.08%)
Sep 28, 2004 2.895 2.897 2.883 2.890 447,989 +0.00(+0.00%)
Sep 27, 2004 2.888 2.895 2.878 2.890 658,270 +0.01(+0.50%)
Sep 24, 2004 2.871 2.885 2.859 2.876 606,738 +0.01(+0.50%)
Sep 23, 2004 2.883 2.883 2.861 2.861 858,161 -0.01(-0.50%)
Sep 22, 2004 2.873 2.878 2.864 2.876 510,325 +0.01(+0.34%)
Sep 21, 2004 2.873 2.876 2.859 2.866 613,388 -0.01(-0.25%)
Sep 20, 2004 2.876 2.878 2.859 2.873 547,727 -0.00(-0.08%)
Sep 17, 2004 2.878 2.880 2.851 2.876 421,808 +0.01(+0.50%)
Sep 16, 2004 2.854 2.861 2.839 2.861 504,091 +0.01(+0.42%)
Sep 15, 2004 2.861 2.864 2.842 2.849 329,966 -0.00(-0.17%)
Sep 14, 2004 2.835 2.864 2.830 2.854 663,257 +0.01(+0.42%)
Sep 13, 2004 2.839 2.849 2.830 2.842 434,690 +0.00(+0.00%)
Sep 10, 2004 2.859 2.861 2.823 2.842 584,297 -0.03(-1.09%)
Sep 09, 2004 2.856 2.876 2.844 2.873 688,191 +0.02(+0.67%)
Sep 08, 2004 2.854 2.864 2.851 2.854 610,894 +0.00(+0.08%)
Sep 07, 2004 2.856 2.859 2.839 2.851 734,735 -0.00(-0.17%)
Sep 03, 2004 2.856 2.859 2.839 2.856 385,653 +0.00(+0.00%)
Sep 02, 2004 2.856 2.856 2.842 2.856 414,327 +0.01(+0.34%)
Sep 01, 2004 2.849 2.849 2.839 2.847 555,623 -0.00(-0.08%)
Aug 31, 2004 2.847 2.849 2.832 2.849 742,216 +0.00(+0.17%)
Aug 30, 2004 2.835 2.851 2.827 2.844 647,465 +0.03(+1.11%)
Aug 27, 2004 2.825 2.842 2.813 2.813 1,385,110 +0.02(+0.86%)
Aug 26, 2004 2.767 2.803 2.767 2.789 1,978,550 +0.04(+1.58%)
Aug 25, 2004 2.724 2.782 2.712 2.746 2,866,633 +0.01(+0.35%)
Aug 24, 2004 2.772 2.876 2.717 2.736 7,357,331 -0.27(-8.89%)
Aug 23, 2004 3.005 3.008 2.993 3.003 487,053 -0.00(-0.16%)
Aug 20, 2004 3.005 3.018 2.996 3.008 455,469 +0.01(+0.32%)
Aug 19, 2004 2.986 3.005 2.984 2.998 499,936 +0.01(+0.32%)
Aug 18, 2004 2.979 3.005 2.972 2.989 584,713 +0.00(+0.16%)
Aug 17, 2004 2.993 3.003 2.969 2.984 583,882 -0.01(-0.24%)
Aug 16, 2004 2.991 2.998 2.972 2.991 641,231 -0.00(-0.08%)
Aug 13, 2004 2.948 2.998 2.948 2.993 863,563 -0.02(-0.72%)
Aug 12, 2004 2.981 3.015 2.979 3.015 709,385 +0.04(+1.21%)
Aug 11, 2004 2.981 2.984 2.957 2.979 744,709 +0.02(+0.73%)
Aug 10, 2004 2.967 2.967 2.950 2.957 608,816 -0.00(-0.16%)
Aug 09, 2004 2.962 2.972 2.948 2.962 717,697 +0.00(+0.00%)
Aug 06, 2004 2.936 2.969 2.935 2.962 743,878 +0.03(+0.90%)
Aug 05, 2004 2.945 2.945 2.928 2.936 454,638 -0.01(-0.25%)
Aug 04, 2004 2.945 2.948 2.936 2.943 555,207 +0.00(+0.00%)
Aug 03, 2004 2.924 2.948 2.924 2.943 602,583 +0.02(+0.58%)
Aug 02, 2004 2.921 2.936 2.909 2.926 907,199 +0.02(+0.58%)
Jul 30, 2004 2.902 2.912 2.885 2.909 925,900 +0.01(+0.25%)
Jul 29, 2004 2.897 2.902 2.888 2.902 505,754 +0.01(+0.25%)
Jul 28, 2004 2.895 2.897 2.883 2.895 355,316 +0.01(+0.25%)
Jul 27, 2004 2.895 2.897 2.883 2.888 541,909 -0.00(-0.17%)
Jul 26, 2004 2.892 2.897 2.880 2.892 387,315 +0.00(+0.17%)
Jul 23, 2004 2.888 2.902 2.880 2.888 558,947 +0.00(+0.00%)
Jul 22, 2004 2.895 2.897 2.878 2.888 437,184 -0.00(-0.08%)
Jul 21, 2004 2.909 2.909 2.883 2.890 733,904 -0.01(-0.50%)
Jul 20, 2004 2.912 2.912 2.892 2.904 811,201 +0.00(+0.00%)
Jul 19, 2004 2.890 2.909 2.883 2.904 649,127 +0.01(+0.42%)
Jul 16, 2004 2.871 2.895 2.871 2.892 709,385 +0.01(+0.42%)
Jul 15, 2004 2.868 2.890 2.868 2.880 740,138 +0.01(+0.50%)
Jul 14, 2004 2.888 2.897 2.864 2.866 1,208,906 -0.02(-0.67%)
Jul 13, 2004 2.900 2.907 2.876 2.885 1,008,599 -0.02(-0.66%)
Jul 12, 2004 2.943 2.943 2.892 2.904 1,050,988 -0.02(-0.66%)
Jul 09, 2004 2.977 2.977 2.919 2.924 778,371 -0.06(-1.86%)
Jul 08, 2004 2.993 2.996 2.960 2.979 661,179 +0.00(+0.08%)
Jul 07, 2004 2.960 2.996 2.960 2.977 353,238 +0.01(+0.32%)
Jul 06, 2004 2.957 2.972 2.931 2.967 666,581 +0.03(+0.90%)
Jul 02, 2004 2.909 2.953 2.907 2.941 481,235 +0.04(+1.24%)
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.