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 )

4.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2016 3.133 3.179 3.133 3.179 858,548 +0.06(+1.77%)
Apr 28, 2016 3.156 3.174 3.123 3.123 716,345 -0.04(-1.31%)
Apr 27, 2016 3.142 3.174 3.142 3.165 505,251 +0.03(+0.88%)
Apr 26, 2016 3.123 3.144 3.123 3.137 509,671 +0.00(+0.00%)
Apr 25, 2016 3.142 3.156 3.123 3.137 440,625 -0.01(-0.44%)
Apr 22, 2016 3.137 3.156 3.133 3.151 443,840 +0.01(+0.29%)
Apr 21, 2016 3.146 3.174 3.133 3.142 646,487 -0.02(-0.58%)
Apr 20, 2016 3.146 3.160 3.123 3.160 501,188 +0.03(+0.83%)
Apr 19, 2016 3.111 3.134 3.102 3.134 621,449 +0.04(+1.18%)
Apr 18, 2016 3.061 3.102 3.061 3.098 402,937 +0.04(+1.19%)
Apr 15, 2016 3.075 3.098 3.057 3.061 576,487 -0.05(-1.47%)
Apr 14, 2016 3.075 3.134 3.075 3.107 644,709 +0.03(+1.04%)
Apr 13, 2016 3.043 3.088 3.043 3.075 531,915 +0.03(+0.90%)
Apr 12, 2016 3.020 3.052 3.020 3.047 352,686 +0.02(+0.60%)
Apr 11, 2016 3.006 3.034 2.997 3.029 622,966 +0.03(+1.07%)
Apr 08, 2016 2.984 3.001 2.970 2.997 335,919 +0.04(+1.23%)
Apr 07, 2016 2.965 2.977 2.961 2.961 629,794 -0.02(-0.76%)
Apr 06, 2016 2.974 2.988 2.965 2.984 307,500 +0.02(+0.62%)
Apr 05, 2016 2.965 2.974 2.965 2.965 347,361 -0.01(-0.31%)
Apr 04, 2016 3.011 3.016 2.974 2.974 395,932 -0.05(-1.51%)
Apr 01, 2016 3.006 3.020 2.984 3.020 494,837 +0.00(+0.15%)
Mar 31, 2016 2.979 3.020 2.974 3.016 1,110,645 +0.05(+1.54%)
Mar 30, 2016 2.965 2.979 2.956 2.970 625,252 +0.02(+0.62%)
Mar 29, 2016 2.929 2.961 2.920 2.952 408,891 +0.02(+0.78%)
Mar 28, 2016 2.974 2.993 2.929 2.929 511,562 -0.05(-1.84%)
Mar 24, 2016 2.984 2.984 2.984 2.984 969,521 -0.00(-0.15%)
Mar 23, 2016 3.006 3.011 2.974 2.988 823,968 -0.02(-0.61%)
Mar 22, 2016 2.974 3.009 2.970 3.006 562,548 +0.02(+0.76%)
Mar 21, 2016 2.965 2.997 2.965 2.984 639,235 +0.02(+0.77%)
Mar 18, 2016 2.933 2.965 2.933 2.961 428,422 +0.04(+1.41%)
Mar 17, 2016 2.920 2.936 2.908 2.920 525,985 +0.00(+0.00%)
Mar 16, 2016 2.911 2.929 2.906 2.920 670,682 +0.02(+0.73%)
Mar 15, 2016 2.880 2.894 2.871 2.898 1,423,445 +0.01(+0.31%)
Mar 14, 2016 2.921 2.924 2.889 2.889 564,622 -0.03(-0.93%)
Mar 11, 2016 2.880 2.917 2.880 2.917 648,790 +0.04(+1.41%)
Mar 10, 2016 2.885 2.894 2.862 2.876 641,126 +0.00(+0.16%)
Mar 09, 2016 2.844 2.871 2.844 2.871 654,093 +0.02(+0.79%)
Mar 08, 2016 2.844 2.858 2.831 2.849 800,786 +0.00(+0.00%)
Mar 07, 2016 2.822 2.853 2.817 2.849 705,867 +0.02(+0.80%)
Mar 04, 2016 2.781 2.840 2.772 2.826 1,313,174 +0.04(+1.29%)
Mar 03, 2016 2.763 2.790 2.754 2.790 763,664 +0.03(+1.15%)
Mar 02, 2016 2.745 2.763 2.722 2.759 880,108 +0.01(+0.49%)
Mar 01, 2016 2.718 2.752 2.709 2.745 761,998 +0.03(+1.00%)
Feb 29, 2016 2.691 2.718 2.682 2.718 725,948 +0.03(+1.18%)
Feb 26, 2016 2.686 2.709 2.668 2.686 775,791 +0.03(+1.19%)
Feb 25, 2016 2.659 2.664 2.632 2.655 661,043 +0.00(+0.00%)
Feb 24, 2016 2.637 2.659 2.623 2.655 1,062,004 +0.00(+0.17%)
Feb 23, 2016 2.637 2.650 2.632 2.650 827,324 +0.01(+0.34%)
Feb 22, 2016 2.673 2.673 2.641 2.641 834,686 -0.01(-0.34%)
Feb 19, 2016 2.637 2.655 2.623 2.650 888,135 +0.02(+0.69%)
Feb 18, 2016 2.637 2.650 2.619 2.632 483,770 +0.00(+0.17%)
Feb 17, 2016 2.605 2.632 2.596 2.628 1,019,357 +0.04(+1.73%)
Feb 16, 2016 2.570 2.601 2.556 2.583 784,304 +0.01(+0.52%)
Feb 12, 2016 2.552 2.570 2.570 2.570 557,500 +0.02(+0.70%)
Feb 11, 2016 2.565 2.583 2.525 2.552 895,098 -0.04(-1.38%)
Feb 10, 2016 2.610 2.610 2.587 2.587 484,852 -0.03(-1.19%)
Feb 09, 2016 2.605 2.619 2.587 2.619 709,475 +0.00(+0.00%)
Feb 08, 2016 2.650 2.650 2.596 2.619 901,420 -0.05(-1.84%)
Feb 05, 2016 2.672 2.672 2.641 2.668 340,220 -0.01(-0.50%)
Feb 04, 2016 2.681 2.681 2.654 2.681 708,590 +0.00(+0.00%)
Feb 03, 2016 2.668 2.690 2.636 2.681 525,964 +0.02(+0.67%)
Feb 02, 2016 2.663 2.665 2.650 2.663 362,052 -0.02(-0.67%)
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.