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 )

4.450 +0.040 (+0.91%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 21, 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 (%)
Apr 30, 2003 2.859 2.861 2.820 2.834 582,428 -0.02(-0.77%)
Apr 29, 2003 2.827 2.856 2.825 2.856 783,010 +0.02(+0.77%)
Apr 28, 2003 2.800 2.834 2.800 2.834 763,281 +0.04(+1.39%)
Apr 25, 2003 2.788 2.795 2.774 2.795 624,353 +0.02(+0.61%)
Apr 24, 2003 2.791 2.791 2.764 2.778 950,710 -0.01(-0.35%)
Apr 23, 2003 2.766 2.791 2.764 2.788 992,224 +0.00(+0.17%)
Apr 22, 2003 2.754 2.783 2.749 2.783 688,884 +0.03(+1.15%)
Apr 21, 2003 2.776 2.783 2.747 2.752 875,492 -0.00(-0.18%)
Apr 17, 2003 2.754 2.766 2.739 2.756 870,148 +0.00(+0.09%)
Apr 16, 2003 2.744 2.759 2.737 2.754 728,343 +0.01(+0.53%)
Apr 15, 2003 2.744 2.749 2.727 2.739 637,917 -0.00(-0.18%)
Apr 14, 2003 2.737 2.747 2.727 2.744 514,608 +0.02(+0.62%)
Apr 11, 2003 2.771 2.774 2.708 2.727 1,231,443 -0.06(-2.18%)
Apr 10, 2003 2.791 2.808 2.776 2.788 626,819 +0.00(+0.09%)
Apr 09, 2003 2.791 2.798 2.774 2.786 645,315 +0.01(+0.26%)
Apr 08, 2003 2.798 2.805 2.771 2.778 776,023 -0.02(-0.61%)
Apr 07, 2003 2.815 2.815 2.791 2.795 736,564 +0.00(+0.00%)
Apr 04, 2003 2.783 2.803 2.783 2.795 603,801 -0.00(-0.09%)
Apr 03, 2003 2.788 2.798 2.786 2.798 420,482 +0.00(+0.09%)
Apr 02, 2003 2.774 2.795 2.774 2.795 606,679 +0.01(+0.44%)
Apr 01, 2003 2.769 2.786 2.749 2.783 576,673 +0.01(+0.53%)
Mar 31, 2003 2.771 2.793 2.769 2.769 626,819 -0.01(-0.52%)
Mar 28, 2003 2.764 2.793 2.752 2.783 492,824 +0.04(+1.33%)
Mar 27, 2003 2.756 2.769 2.735 2.747 606,679 +0.02(+0.89%)
Mar 26, 2003 2.732 2.744 2.701 2.722 889,878 -0.01(-0.36%)
Mar 25, 2003 2.730 2.735 2.705 2.732 542,147 +0.00(+0.09%)
Mar 24, 2003 2.708 2.732 2.708 2.730 356,362 +0.00(+0.00%)
Mar 21, 2003 2.720 2.735 2.684 2.730 825,757 +0.04(+1.35%)
Mar 20, 2003 2.676 2.693 2.662 2.693 425,004 +0.02(+0.64%)
Mar 19, 2003 2.669 2.708 2.662 2.676 485,014 -0.02(-0.72%)
Mar 18, 2003 2.676 2.722 2.662 2.696 539,270 +0.03(+1.28%)
Mar 17, 2003 2.654 2.693 2.652 2.662 491,179 +0.01(+0.28%)
Mar 14, 2003 2.684 2.691 2.652 2.654 688,062 -0.07(-2.42%)
Mar 13, 2003 2.693 2.737 2.691 2.720 771,090 +0.02(+0.63%)
Mar 12, 2003 2.718 2.744 2.684 2.703 766,569 -0.05(-1.77%)
Mar 11, 2003 2.720 2.759 2.715 2.752 743,551 +0.03(+1.16%)
Mar 10, 2003 2.725 2.747 2.715 2.720 820,414 -0.00(-0.09%)
Mar 07, 2003 2.688 2.742 2.688 2.722 552,012 +0.03(+1.27%)
Mar 06, 2003 2.691 2.710 2.676 2.688 832,334 -0.00(-0.09%)
Mar 05, 2003 2.666 2.691 2.666 2.691 729,576 +0.02(+0.82%)
Mar 04, 2003 2.628 2.676 2.615 2.669 1,218,290 +0.05(+2.05%)
Mar 03, 2003 2.623 2.623 2.603 2.615 609,967 +0.01(+0.28%)
Feb 28, 2003 2.593 2.618 2.579 2.608 790,409 +0.03(+1.23%)
Feb 27, 2003 2.555 2.581 2.552 2.576 371,570 +0.02(+0.95%)
Feb 26, 2003 2.538 2.576 2.538 2.552 483,370 -0.02(-0.66%)
Feb 25, 2003 2.584 2.591 2.547 2.569 848,775 -0.02(-0.94%)
Feb 24, 2003 2.613 2.628 2.579 2.593 760,404 -0.01(-0.56%)
Feb 21, 2003 2.596 2.623 2.584 2.608 719,301 +0.01(+0.47%)
Feb 20, 2003 2.591 2.613 2.581 2.596 539,681 +0.00(+0.00%)
Feb 19, 2003 2.613 2.615 2.591 2.596 437,335 -0.01(-0.37%)
Feb 18, 2003 2.603 2.623 2.598 2.606 577,907 -0.00(-0.19%)
Feb 14, 2003 2.611 2.628 2.596 2.611 798,218 -0.03(-1.29%)
Feb 13, 2003 2.645 2.659 2.642 2.645 748,073 +0.00(+0.00%)
Feb 12, 2003 2.647 2.698 2.645 2.645 759,170 -0.01(-0.37%)
Feb 11, 2003 2.635 2.664 2.635 2.654 628,463 +0.01(+0.28%)
Feb 10, 2003 2.642 2.666 2.642 2.647 510,909 -0.00(-0.09%)
Feb 07, 2003 2.681 2.708 2.637 2.649 656,824 -0.04(-1.45%)
Feb 06, 2003 2.657 2.761 2.657 2.688 1,232,676 +0.01(+0.55%)
Feb 05, 2003 2.640 2.676 2.640 2.674 792,464 +0.02(+0.73%)
Feb 04, 2003 2.637 2.669 2.630 2.654 543,791 +0.00(+0.18%)
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.