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 )

4.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2010 2.509 2.535 2.502 2.507 1,040,683 +0.01(+0.21%)
Sep 29, 2010 2.520 2.525 2.494 2.502 938,186 -0.02(-0.71%)
Sep 28, 2010 2.509 2.533 2.504 2.520 927,976 -0.00(-0.10%)
Sep 27, 2010 2.473 2.522 2.473 2.522 1,844,930 +0.05(+1.87%)
Sep 24, 2010 2.484 2.489 2.473 2.476 625,492 +0.01(+0.31%)
Sep 23, 2010 2.461 2.481 2.455 2.468 917,167 -0.00(-0.10%)
Sep 22, 2010 2.463 2.476 2.463 2.471 811,534 +0.00(+0.00%)
Sep 21, 2010 2.468 2.476 2.466 2.471 852,381 +0.00(+0.00%)
Sep 20, 2010 2.458 2.476 2.458 2.471 690,970 +0.01(+0.42%)
Sep 17, 2010 2.461 2.486 2.455 2.461 692,184 -0.01(-0.21%)
Sep 15, 2010 2.479 2.491 2.455 2.466 1,464,358 -0.02(-0.98%)
Sep 14, 2010 2.482 2.495 2.472 2.490 807,965 +0.01(+0.21%)
Sep 13, 2010 2.485 2.498 2.477 2.485 870,809 +0.01(+0.21%)
Sep 10, 2010 2.480 2.482 2.472 2.480 917,236 +0.01(+0.39%)
Sep 09, 2010 2.467 2.480 2.454 2.470 897,489 +0.02(+0.64%)
Sep 08, 2010 2.424 2.454 2.421 2.454 816,797 +0.03(+1.05%)
Sep 07, 2010 2.437 2.437 2.401 2.429 610,410 +0.01(+0.53%)
Sep 03, 2010 2.398 2.424 2.396 2.416 953,282 +0.02(+0.96%)
Sep 02, 2010 2.398 2.406 2.386 2.393 720,635 +0.00(+0.11%)
Sep 01, 2010 2.388 2.409 2.383 2.391 1,043,210 +0.02(+0.97%)
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%)
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.