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 )

4.480 +0.070 (+1.59%)
Official Closing Price Updated: 7:00 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 30, 2004 2.868 2.868 2.818 2.827 796,656 -0.04(-1.26%)
Apr 29, 2004 2.837 2.864 2.806 2.864 733,073 +0.05(+1.62%)
Apr 28, 2004 2.835 2.835 2.787 2.818 512,403 +0.01(+0.26%)
Apr 27, 2004 2.765 2.815 2.765 2.811 732,242 +0.05(+1.83%)
Apr 26, 2004 2.770 2.791 2.748 2.760 1,072,182 -0.03(-1.12%)
Apr 23, 2004 2.854 2.854 2.791 2.791 839,876 -0.06(-2.19%)
Apr 22, 2004 2.789 2.854 2.770 2.854 1,103,766 +0.03(+1.11%)
Apr 21, 2004 2.890 2.890 2.820 2.823 928,393 -0.07(-2.33%)
Apr 20, 2004 2.928 2.928 2.888 2.890 770,890 -0.01(-0.50%)
Apr 19, 2004 2.960 2.960 2.895 2.904 696,087 -0.06(-1.87%)
Apr 16, 2004 2.811 2.960 2.811 2.960 792,085 +0.10(+3.36%)
Apr 15, 2004 2.779 2.888 2.779 2.864 1,068,442 +0.04(+1.54%)
Apr 14, 2004 2.902 2.902 2.743 2.820 2,546,640 -0.08(-2.82%)
Apr 13, 2004 2.938 2.948 2.888 2.902 1,336,903 -0.08(-2.66%)
Apr 12, 2004 3.049 3.063 2.977 2.981 690,269 -0.08(-2.67%)
Apr 08, 2004 3.001 3.075 2.993 3.063 822,006 +0.08(+2.66%)
Apr 07, 2004 2.953 3.003 2.931 2.984 1,053,481 +0.02(+0.65%)
Apr 06, 2004 3.032 3.058 2.962 2.965 1,478,614 -0.09(-3.07%)
Apr 05, 2004 3.114 3.114 3.056 3.058 1,201,426 -0.05(-1.63%)
Apr 02, 2004 3.181 3.181 3.104 3.109 1,037,274 -0.13(-3.94%)
Apr 01, 2004 3.080 3.236 3.078 3.236 886,004 +0.16(+5.08%)
Mar 31, 2004 3.080 3.087 3.075 3.080 411,834 +0.00(+0.16%)
Mar 30, 2004 3.070 3.082 3.068 3.075 560,194 -0.00(-0.16%)
Mar 29, 2004 3.090 3.092 3.070 3.080 519,883 -0.00(-0.08%)
Mar 26, 2004 3.087 3.087 3.075 3.082 578,479 +0.00(+0.08%)
Mar 25, 2004 3.082 3.095 3.078 3.080 733,073 -0.01(-0.31%)
Mar 24, 2004 3.095 3.111 3.082 3.090 407,263 -0.02(-0.54%)
Mar 23, 2004 3.092 3.109 3.082 3.107 550,636 +0.02(+0.62%)
Mar 22, 2004 3.095 3.109 3.080 3.087 450,482 -0.01(-0.23%)
Mar 19, 2004 3.090 3.111 3.085 3.095 381,913 +0.01(+0.31%)
Mar 18, 2004 3.085 3.116 3.082 3.085 585,128 -0.02(-0.62%)
Mar 17, 2004 3.104 3.126 3.092 3.104 606,738 -0.00(-0.08%)
Mar 16, 2004 3.070 3.119 3.070 3.107 496,611 +0.03(+1.02%)
Mar 15, 2004 3.119 3.119 3.070 3.075 584,713 -0.04(-1.24%)
Mar 12, 2004 3.090 3.121 3.087 3.114 554,376 -0.03(-0.84%)
Mar 11, 2004 3.143 3.162 3.131 3.140 892,238 -0.03(-0.84%)
Mar 10, 2004 3.155 3.172 3.150 3.167 615,465 +0.01(+0.38%)
Mar 09, 2004 3.155 3.169 3.150 3.155 563,934 +0.00(+0.08%)
Mar 08, 2004 3.157 3.184 3.145 3.152 982,833 +0.01(+0.23%)
Mar 05, 2004 3.128 3.157 3.128 3.145 675,724 +0.01(+0.23%)
Mar 04, 2004 3.126 3.140 3.116 3.138 460,872 +0.02(+0.69%)
Mar 03, 2004 3.066 3.123 3.066 3.116 720,606 +0.04(+1.17%)
Mar 02, 2004 3.080 3.080 3.054 3.080 543,987 +0.00(+0.00%)
Mar 01, 2004 3.063 3.087 3.063 3.080 499,520 +0.01(+0.31%)
Feb 27, 2004 3.087 3.087 3.056 3.070 591,362 +0.01(+0.47%)
Feb 26, 2004 3.030 3.090 3.022 3.056 866,888 +0.04(+1.20%)
Feb 25, 2004 2.967 3.063 2.955 3.020 1,188,127 +0.06(+1.87%)
Feb 24, 2004 2.991 2.993 2.943 2.965 1,869,254 -0.05(-1.52%)
Feb 23, 2004 3.030 3.032 2.991 3.010 1,336,903 -0.03(-1.11%)
Feb 20, 2004 3.070 3.092 3.042 3.044 979,093 -0.04(-1.17%)
Feb 19, 2004 3.123 3.123 3.080 3.080 905,536 -0.02(-0.62%)
Feb 18, 2004 3.140 3.145 3.099 3.099 997,794 -0.03(-0.92%)
Feb 17, 2004 3.123 3.145 3.119 3.128 593,440 +0.00(+0.08%)
Feb 13, 2004 3.116 3.135 3.102 3.126 959,977 -0.04(-1.37%)
Feb 12, 2004 3.176 3.188 3.162 3.169 932,964 -0.01(-0.23%)
Feb 11, 2004 3.155 3.188 3.152 3.176 680,711 +0.00(+0.00%)
Feb 10, 2004 3.155 3.176 3.150 3.176 767,981 +0.02(+0.53%)
Feb 09, 2004 3.133 3.164 3.133 3.159 922,159 +0.01(+0.31%)
Feb 06, 2004 3.082 3.155 3.082 3.150 1,182,309 -0.02(-0.68%)
Feb 05, 2004 3.111 3.174 3.111 3.172 629,595 +0.06(+1.85%)
Feb 04, 2004 3.109 3.126 3.104 3.114 548,142 -0.01(-0.46%)
Feb 03, 2004 3.140 3.143 3.126 3.128 988,236 -0.01(-0.46%)
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.