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, 2013 3.390 3.400 3.387 3.397 597,511 +0.01(+0.29%)
Apr 29, 2013 3.384 3.400 3.377 3.387 691,984 +0.00(+0.10%)
Apr 26, 2013 3.390 3.397 3.370 3.384 922,790 -0.01(-0.20%)
Apr 25, 2013 3.377 3.390 3.367 3.390 565,344 +0.02(+0.49%)
Apr 24, 2013 3.367 3.384 3.357 3.374 889,855 +0.01(+0.30%)
Apr 23, 2013 3.360 3.370 3.354 3.364 795,495 +0.02(+0.60%)
Apr 22, 2013 3.360 3.360 3.344 3.344 576,853 -0.02(-0.59%)
Apr 19, 2013 3.347 3.364 3.344 3.364 489,157 +0.02(+0.60%)
Apr 18, 2013 3.340 3.347 3.334 3.344 670,765 +0.01(+0.30%)
Apr 17, 2013 3.334 3.344 3.324 3.334 759,888 +0.01(+0.17%)
Apr 16, 2013 3.325 3.341 3.325 3.328 824,065 +0.01(+0.20%)
Apr 15, 2013 3.318 3.328 3.315 3.321 601,679 +0.00(+0.10%)
Apr 12, 2013 3.321 3.338 3.318 3.318 652,589 -0.01(-0.20%)
Apr 11, 2013 3.338 3.344 3.321 3.325 462,873 -0.01(-0.40%)
Apr 10, 2013 3.338 3.351 3.335 3.338 524,053 +0.00(+0.10%)
Apr 09, 2013 3.325 3.338 3.325 3.335 671,250 +0.01(+0.30%)
Apr 08, 2013 3.315 3.325 3.314 3.325 407,273 +0.01(+0.30%)
Apr 05, 2013 3.308 3.316 3.302 3.315 535,993 +0.00(+0.10%)
Apr 04, 2013 3.315 3.321 3.304 3.311 770,308 -0.01(-0.30%)
Apr 03, 2013 3.321 3.321 3.315 3.321 537,543 +0.00(+0.00%)
Apr 02, 2013 3.325 3.328 3.311 3.321 430,754 +0.00(+0.00%)
Apr 01, 2013 3.305 3.325 3.305 3.321 513,793 +0.02(+0.50%)
Mar 28, 2013 3.311 3.315 3.302 3.305 654,868 -0.01(-0.20%)
Mar 27, 2013 3.311 3.321 3.302 3.311 508,028 -0.01(-0.20%)
Mar 26, 2013 3.318 3.328 3.308 3.318 795,565 +0.02(+0.70%)
Mar 25, 2013 3.315 3.335 3.292 3.295 1,046,718 -0.02(-0.60%)
Mar 22, 2013 3.328 3.335 3.311 3.315 735,565 -0.01(-0.20%)
Mar 21, 2013 3.311 3.321 3.305 3.321 669,982 +0.01(+0.20%)
Mar 20, 2013 3.305 3.318 3.295 3.315 619,462 +0.01(+0.40%)
Mar 19, 2013 3.278 3.305 3.278 3.302 724,079 +0.03(+0.91%)
Mar 18, 2013 3.235 3.272 3.222 3.272 668,847 +0.04(+1.12%)
Mar 15, 2013 3.295 3.295 3.212 3.235 1,782,895 -0.05(-1.61%)
Mar 14, 2013 3.305 3.305 3.282 3.288 671,522 -0.00(-0.10%)
Mar 13, 2013 3.305 3.311 3.272 3.292 906,756 -0.00(-0.13%)
Mar 12, 2013 3.299 3.312 3.296 3.296 472,167 -0.01(-0.40%)
Mar 11, 2013 3.312 3.312 3.299 3.309 650,708 -0.01(-0.20%)
Mar 08, 2013 3.289 3.315 3.286 3.315 894,491 +0.03(+0.90%)
Mar 07, 2013 3.289 3.309 3.286 3.286 626,850 -0.01(-0.20%)
Mar 06, 2013 3.279 3.292 3.279 3.292 729,340 +0.01(+0.30%)
Mar 05, 2013 3.276 3.286 3.276 3.283 567,585 +0.01(+0.20%)
Mar 04, 2013 3.286 3.289 3.273 3.276 761,459 -0.01(-0.30%)
Mar 01, 2013 3.289 3.299 3.283 3.286 523,695 -0.00(-0.10%)
Feb 28, 2013 3.302 3.302 3.279 3.289 464,461 -0.01(-0.20%)
Feb 27, 2013 3.296 3.299 3.286 3.296 393,447 +0.00(+0.00%)
Feb 26, 2013 3.266 3.296 3.266 3.296 814,411 +0.02(+0.50%)
Feb 22, 2013 3.286 3.295 3.270 3.279 839,285 +0.01(+0.40%)
Feb 21, 2013 3.266 3.273 3.250 3.266 747,206 -0.01(-0.20%)
Feb 20, 2013 3.263 3.276 3.260 3.273 595,225 +0.01(+0.20%)
Feb 19, 2013 3.292 3.296 3.256 3.266 1,763,491 -0.04(-1.19%)
Feb 15, 2013 3.309 3.312 3.289 3.306 384,698 -0.00(-0.10%)
Feb 14, 2013 3.309 3.312 3.299 3.309 408,566 +0.00(+0.00%)
Feb 13, 2013 3.312 3.322 3.299 3.309 705,060 -0.01(-0.20%)
Feb 12, 2013 3.306 3.319 3.306 3.315 777,701 +0.01(+0.20%)
Feb 11, 2013 3.302 3.309 3.296 3.309 693,268 +0.01(+0.20%)
Feb 08, 2013 3.302 3.306 3.293 3.302 619,955 +0.00(+0.00%)
Feb 07, 2013 3.302 3.306 3.283 3.302 535,861 +0.00(+0.00%)
Feb 06, 2013 3.299 3.306 3.292 3.302 705,909 +0.03(+0.79%)
Feb 04, 2013 3.263 3.280 3.260 3.276 523,757 +0.01(+0.40%)
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.