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: 12:32 PM 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 29, 2005 2.722 2.722 2.701 2.705 390,066 +0.00(+0.09%)
Apr 28, 2005 2.701 2.722 2.684 2.703 559,410 +0.00(+0.18%)
Apr 27, 2005 2.725 2.732 2.696 2.698 335,810 -0.03(-0.98%)
Apr 26, 2005 2.688 2.735 2.676 2.725 709,025 +0.04(+1.36%)
Apr 25, 2005 2.684 2.691 2.659 2.688 561,876 +0.03(+1.01%)
Apr 22, 2005 2.652 2.686 2.640 2.662 576,262 +0.00(+0.18%)
Apr 21, 2005 2.664 2.686 2.652 2.657 392,121 -0.01(-0.27%)
Apr 20, 2005 2.659 2.684 2.657 2.664 319,369 +0.00(+0.09%)
Apr 19, 2005 2.623 2.674 2.623 2.662 473,916 +0.02(+0.83%)
Apr 18, 2005 2.632 2.674 2.632 2.640 544,202 -0.01(-0.46%)
Apr 15, 2005 2.628 2.669 2.628 2.652 366,227 +0.01(+0.37%)
Apr 14, 2005 2.662 2.676 2.623 2.642 413,906 -0.03(-1.00%)
Apr 13, 2005 2.628 2.676 2.628 2.669 573,796 +0.04(+1.48%)
Apr 12, 2005 2.628 2.645 2.606 2.630 508,854 +0.00(+0.09%)
Apr 11, 2005 2.681 2.708 2.628 2.628 599,691 -0.08(-2.88%)
Apr 08, 2005 2.693 2.718 2.693 2.705 533,926 -0.03(-1.16%)
Apr 07, 2005 2.713 2.754 2.713 2.737 726,699 +0.02(+0.72%)
Apr 06, 2005 2.703 2.725 2.701 2.718 465,285 +0.01(+0.36%)
Apr 05, 2005 2.691 2.710 2.681 2.708 537,215 +0.01(+0.45%)
Apr 04, 2005 2.676 2.705 2.674 2.696 486,247 +0.02(+0.82%)
Apr 01, 2005 2.637 2.674 2.635 2.674 653,536 +0.04(+1.48%)
Mar 31, 2005 2.581 2.635 2.581 2.635 568,042 +0.02(+0.93%)
Mar 30, 2005 2.555 2.618 2.555 2.611 927,281 +0.06(+2.48%)
Mar 29, 2005 2.608 2.608 2.542 2.547 921,116 -0.04(-1.41%)
Mar 28, 2005 2.611 2.645 2.555 2.584 1,216,646 -0.05(-1.94%)
Mar 24, 2005 2.572 2.659 2.523 2.635 1,362,972 +0.09(+3.44%)
Mar 23, 2005 2.555 2.589 2.484 2.547 2,311,217 -0.08(-3.06%)
Mar 22, 2005 2.652 2.669 2.613 2.628 1,379,825 -0.06(-2.26%)
Mar 21, 2005 2.713 2.725 2.676 2.688 791,231 -0.03(-1.25%)
Mar 18, 2005 2.749 2.756 2.715 2.722 766,980 -0.02(-0.71%)
Mar 17, 2005 2.698 2.761 2.691 2.742 1,184,997 +0.03(+1.26%)
Mar 16, 2005 2.795 2.808 2.701 2.708 1,472,306 -0.10(-3.64%)
Mar 15, 2005 2.839 2.849 2.788 2.810 1,129,097 -0.04(-1.45%)
Mar 14, 2005 2.876 2.876 2.837 2.851 651,070 -0.02(-0.85%)
Mar 11, 2005 2.900 2.902 2.861 2.876 922,760 -0.02(-0.84%)
Mar 10, 2005 2.907 2.910 2.883 2.900 640,383 +0.00(+0.00%)
Mar 09, 2005 2.920 2.920 2.898 2.900 702,448 -0.02(-0.83%)
Mar 08, 2005 2.922 2.927 2.920 2.924 388,833 +0.00(+0.08%)
Mar 07, 2005 2.924 2.929 2.920 2.922 487,891 +0.00(+0.17%)
Mar 04, 2005 2.907 2.927 2.907 2.917 634,629 -0.02(-0.58%)
Mar 03, 2005 2.941 2.949 2.934 2.934 614,488 -0.01(-0.33%)
Mar 02, 2005 2.946 2.949 2.939 2.944 389,244 +0.00(+0.08%)
Mar 01, 2005 2.941 2.949 2.937 2.941 334,166 +0.00(+0.00%)
Feb 28, 2005 2.944 2.949 2.932 2.941 543,380 +0.00(+0.17%)
Feb 25, 2005 2.939 2.944 2.924 2.937 491,590 +0.01(+0.25%)
Feb 24, 2005 2.920 2.934 2.920 2.929 494,468 +0.02(+0.75%)
Feb 23, 2005 2.895 2.920 2.895 2.907 576,262 +0.02(+0.59%)
Feb 22, 2005 2.915 2.920 2.885 2.890 862,339 -0.03(-1.08%)
Feb 18, 2005 2.941 2.941 2.920 2.922 644,493 -0.00(-0.17%)
Feb 17, 2005 2.941 2.941 2.927 2.927 563,110 -0.01(-0.33%)
Feb 16, 2005 2.932 2.939 2.924 2.937 441,034 +0.00(+0.08%)
Feb 15, 2005 2.924 2.954 2.924 2.934 456,242 -0.01(-0.25%)
Feb 14, 2005 2.944 2.954 2.932 2.941 378,146 +0.00(+0.08%)
Feb 11, 2005 2.966 2.966 2.937 2.939 350,607 -0.04(-1.23%)
Feb 10, 2005 2.956 2.975 2.954 2.975 665,045 +0.02(+0.74%)
Feb 09, 2005 2.966 2.973 2.946 2.954 516,252 +0.00(+0.00%)
Feb 08, 2005 2.956 2.988 2.949 2.954 435,279 +0.00(+0.08%)
Feb 07, 2005 2.941 2.954 2.932 2.951 512,964 +0.01(+0.41%)
Feb 04, 2005 2.929 2.939 2.924 2.939 739,030 +0.01(+0.50%)
Feb 03, 2005 2.932 2.939 2.922 2.924 611,611 -0.00(-0.08%)
Feb 02, 2005 2.915 2.932 2.915 2.927 517,074 -0.00(-0.17%)
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.