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 31, 2013 3.315 3.329 3.206 3.225 1,699,030 -0.07(-2.04%)
May 30, 2013 3.272 3.325 3.272 3.292 1,174,609 +0.02(+0.62%)
May 29, 2013 3.349 3.369 3.201 3.272 3,576,996 -0.08(-2.40%)
May 28, 2013 3.436 3.436 3.349 3.352 1,165,928 -0.06(-1.87%)
May 24, 2013 3.396 3.416 3.389 3.416 575,273 +0.02(+0.69%)
May 23, 2013 3.369 3.396 3.329 3.392 1,096,404 +0.01(+0.40%)
May 22, 2013 3.453 3.453 3.376 3.379 1,266,718 -0.07(-2.07%)
May 21, 2013 3.427 3.450 3.420 3.450 821,174 +0.02(+0.58%)
May 20, 2013 3.430 3.440 3.427 3.430 667,030 -0.01(-0.19%)
May 17, 2013 3.437 3.444 3.430 3.437 860,228 +0.00(+0.00%)
May 16, 2013 3.427 3.437 3.420 3.437 543,335 +0.01(+0.39%)
May 15, 2013 3.430 3.434 3.407 3.424 708,333 +0.01(+0.19%)
May 13, 2013 3.427 3.427 3.414 3.417 497,822 -0.01(-0.29%)
May 10, 2013 3.430 3.430 3.414 3.427 451,162 -0.00(-0.10%)
May 09, 2013 3.427 3.430 3.417 3.430 762,653 +0.03(+0.78%)
May 08, 2013 3.404 3.427 3.397 3.404 637,058 -0.01(-0.20%)
May 07, 2013 3.407 3.414 3.400 3.410 772,270 +0.01(+0.39%)
May 06, 2013 3.384 3.397 3.377 3.397 526,320 +0.03(+0.79%)
May 03, 2013 3.397 3.407 3.370 3.370 561,441 -0.02(-0.69%)
May 02, 2013 3.400 3.410 3.384 3.394 601,583 -0.01(-0.20%)
May 01, 2013 3.387 3.400 3.387 3.400 594,127 +0.00(+0.10%)
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%)
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.