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 )

4.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 29, 2009 1.740 1.740 1.704 1.716 878,507 +0.01(+0.71%)
May 28, 2009 1.696 1.708 1.684 1.704 692,708 +0.01(+0.57%)
May 27, 2009 1.665 1.708 1.665 1.694 938,400 +0.03(+1.59%)
May 26, 2009 1.636 1.684 1.634 1.668 641,401 +0.01(+0.58%)
May 22, 2009 1.627 1.658 1.626 1.658 684,808 +0.02(+1.03%)
May 21, 2009 1.631 1.641 1.610 1.641 850,057 +0.01(+0.44%)
May 20, 2009 1.605 1.663 1.605 1.634 910,910 -0.02(-1.31%)
May 19, 2009 1.629 1.660 1.624 1.656 1,391,272 +0.04(+2.38%)
May 18, 2009 1.557 1.619 1.557 1.617 982,002 +0.06(+3.86%)
May 15, 2009 1.622 1.629 1.550 1.557 1,921,172 -0.08(-4.85%)
May 14, 2009 1.583 1.646 1.567 1.636 1,472,280 +0.03(+1.95%)
May 13, 2009 1.634 1.634 1.581 1.605 1,305,822 -0.05(-3.05%)
May 12, 2009 1.644 1.668 1.644 1.656 1,190,446 -0.01(-0.72%)
May 11, 2009 1.648 1.672 1.636 1.668 875,549 -0.00(-0.29%)
May 08, 2009 1.629 1.672 1.627 1.672 1,254,698 +0.05(+2.96%)
May 07, 2009 1.624 1.636 1.615 1.624 1,429,227 +0.01(+0.60%)
May 06, 2009 1.593 1.619 1.591 1.615 913,715 +0.03(+1.98%)
May 05, 2009 1.569 1.583 1.569 1.583 587,086 +0.00(+0.00%)
May 04, 2009 1.554 1.583 1.554 1.583 944,405 +0.02(+1.39%)
May 01, 2009 1.514 1.564 1.502 1.562 2,427,657 +0.06(+4.34%)
Apr 30, 2009 1.492 1.526 1.490 1.497 1,218,443 +0.00(+0.32%)
Apr 29, 2009 1.475 1.499 1.458 1.492 1,128,717 +0.02(+1.31%)
Apr 28, 2009 1.461 1.473 1.449 1.473 445,018 +0.00(+0.33%)
Apr 27, 2009 1.417 1.468 1.417 1.468 760,493 +0.01(+0.99%)
Apr 24, 2009 1.468 1.468 1.444 1.453 1,590,927 +0.01(+1.00%)
Apr 23, 2009 1.417 1.441 1.413 1.439 701,672 +0.02(+1.53%)
Apr 22, 2009 1.405 1.441 1.398 1.417 1,124,299 +0.00(+0.00%)
Apr 21, 2009 1.386 1.420 1.381 1.417 1,092,009 +0.02(+1.55%)
Apr 20, 2009 1.432 1.432 1.379 1.396 1,704,395 -0.04(-3.01%)
Apr 17, 2009 1.429 1.453 1.413 1.439 1,761,807 +0.02(+1.70%)
Apr 16, 2009 1.391 1.427 1.386 1.415 755,236 +0.03(+2.08%)
Apr 15, 2009 1.374 1.396 1.352 1.386 837,977 -0.02(-1.20%)
Apr 14, 2009 1.456 1.456 1.375 1.403 1,074,567 +0.00(+0.00%)
Apr 13, 2009 1.384 1.417 1.372 1.403 1,652,465 -0.00(-0.17%)
Apr 09, 2009 1.372 1.405 1.367 1.405 1,158,168 +0.06(+4.29%)
Apr 08, 2009 1.319 1.348 1.309 1.348 1,363,766 +0.03(+2.19%)
Apr 07, 2009 1.278 1.321 1.275 1.319 815,855 +0.00(+0.18%)
Apr 06, 2009 1.309 1.331 1.295 1.316 867,158 -0.03(-1.97%)
Apr 03, 2009 1.335 1.357 1.321 1.343 987,425 -0.02(-1.41%)
Apr 02, 2009 1.348 1.386 1.340 1.362 1,445,896 +0.03(+2.17%)
Apr 01, 2009 1.266 1.343 1.266 1.333 714,813 +0.01(+1.09%)
Mar 31, 2009 1.273 1.331 1.273 1.319 1,084,292 +0.05(+3.99%)
Mar 30, 2009 1.287 1.295 1.230 1.268 1,046,458 -0.08(-6.23%)
Mar 26, 2009 1.360 1.369 1.340 1.352 1,066,730 +0.01(+0.90%)
Mar 25, 2009 1.333 1.350 1.304 1.340 1,222,657 +0.01(+0.54%)
Mar 24, 2009 1.331 1.340 1.302 1.333 1,078,977 +0.01(+0.91%)
Mar 23, 2009 1.290 1.321 1.287 1.321 1,484,407 +0.07(+5.58%)
Mar 20, 2009 1.278 1.280 1.249 1.251 799,981 -0.01(-0.95%)
Mar 19, 2009 1.268 1.319 1.251 1.263 1,155,305 -0.00(-0.19%)
Mar 18, 2009 1.258 1.280 1.225 1.266 1,083,710 -0.01(-1.13%)
Mar 17, 2009 1.268 1.285 1.239 1.280 1,076,899 +0.02(+1.92%)
Mar 16, 2009 1.232 1.287 1.232 1.256 1,178,735 +0.03(+2.35%)
Mar 13, 2009 1.215 1.263 1.186 1.227 0 +0.01(+0.99%)
Mar 12, 2009 1.148 1.225 1.143 1.215 828,115 +0.07(+5.87%)
Mar 11, 2009 1.097 1.172 1.095 1.148 1,106,226 +0.06(+5.30%)
Mar 10, 2009 1.018 1.090 1.018 1.090 1,769,757 +0.09(+8.63%)
Mar 09, 2009 1.047 1.056 0.9866 1.003 1,456,289 -0.08(-7.33%)
Mar 06, 2009 1.078 1.107 1.035 1.083 0 -0.05(-4.05%)
Mar 05, 2009 1.141 1.167 1.114 1.129 1,011,196 -0.09(-7.68%)
Mar 04, 2009 1.203 1.237 1.177 1.222 1,064,049 +0.05(+3.89%)
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.