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 -0.010 (-0.23%)
Official Closing 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 30, 2014 3.467 3.478 3.464 3.467 554,227 -0.00(-0.11%)
May 29, 2014 3.475 3.478 3.464 3.471 363,793 +0.00(+0.00%)
May 28, 2014 3.460 3.475 3.456 3.471 543,690 +0.01(+0.21%)
May 27, 2014 3.467 3.475 3.460 3.464 809,272 -0.01(-0.21%)
May 23, 2014 3.464 3.471 3.471 3.471 340,684 +0.01(+0.21%)
May 22, 2014 3.467 3.478 3.464 3.464 400,096 +0.00(+0.00%)
May 21, 2014 3.475 3.475 3.460 3.464 518,352 +0.00(+0.11%)
May 20, 2014 3.467 3.467 3.456 3.460 503,197 -0.00(-0.11%)
May 19, 2014 3.460 3.467 3.453 3.464 635,436 +0.00(+0.11%)
May 16, 2014 3.460 3.464 3.456 3.460 365,141 +0.01(+0.32%)
May 15, 2014 3.460 3.464 3.449 3.449 499,434 -0.01(-0.21%)
May 14, 2014 3.467 3.467 3.453 3.456 471,580 -0.01(-0.32%)
May 13, 2014 3.456 3.467 3.449 3.467 722,381 -0.00(-0.11%)
May 12, 2014 3.464 3.475 3.445 3.471 813,195 +0.02(+0.64%)
May 09, 2014 3.456 3.475 3.445 3.449 662,294 -0.01(-0.32%)
May 08, 2014 3.449 3.460 3.438 3.460 618,217 +0.02(+0.64%)
May 07, 2014 3.449 3.453 3.431 3.438 702,666 -0.01(-0.21%)
May 06, 2014 3.449 3.453 3.438 3.445 505,224 +0.00(+0.00%)
May 05, 2014 3.453 3.456 3.442 3.445 405,409 -0.01(-0.21%)
May 02, 2014 3.453 3.456 3.442 3.453 329,718 +0.00(+0.11%)
May 01, 2014 3.449 3.456 3.442 3.449 354,866 +0.01(+0.21%)
Apr 30, 2014 3.442 3.475 3.434 3.442 453,748 -0.00(-0.11%)
Apr 29, 2014 3.445 3.445 3.431 3.445 443,336 +0.01(+0.21%)
Apr 28, 2014 3.445 3.449 3.431 3.438 567,505 +0.00(+0.00%)
Apr 25, 2014 3.449 3.453 3.438 3.438 699,888 -0.01(-0.21%)
Apr 24, 2014 3.456 3.456 3.438 3.445 371,776 -0.00(-0.11%)
Apr 23, 2014 3.438 3.456 3.434 3.449 339,988 +0.00(+0.11%)
Apr 22, 2014 3.453 3.456 3.438 3.445 708,226 +0.00(+0.11%)
Apr 21, 2014 3.449 3.453 3.434 3.442 530,505 -0.01(-0.32%)
Apr 17, 2014 3.456 3.453 3.453 3.453 345,958 +0.01(+0.21%)
Apr 16, 2014 3.442 3.445 3.431 3.445 407,532 +0.01(+0.43%)
Apr 15, 2014 3.445 3.453 3.427 3.431 504,583 -0.00(-0.11%)
Apr 14, 2014 3.427 3.434 3.405 3.434 557,975 +0.01(+0.32%)
Apr 11, 2014 3.427 3.431 3.416 3.423 342,910 -0.01(-0.21%)
Apr 10, 2014 3.416 3.431 3.416 3.431 552,459 +0.01(+0.32%)
Apr 09, 2014 3.402 3.423 3.402 3.420 532,921 +0.01(+0.43%)
Apr 08, 2014 3.402 3.412 3.402 3.405 362,800 +0.00(+0.11%)
Apr 07, 2014 3.402 3.409 3.394 3.402 227,803 +0.00(+0.00%)
Apr 04, 2014 3.412 3.412 3.398 3.402 469,388 -0.00(-0.11%)
Apr 03, 2014 3.409 3.420 3.402 3.405 415,832 -0.00(-0.11%)
Apr 02, 2014 3.409 3.423 3.402 3.409 414,441 +0.00(+0.00%)
Apr 01, 2014 3.405 3.423 3.405 3.409 591,205 +0.01(+0.21%)
Mar 31, 2014 3.398 3.405 3.394 3.402 729,583 +0.02(+0.54%)
Mar 28, 2014 3.394 3.402 3.383 3.383 392,464 -0.01(-0.32%)
Mar 27, 2014 3.380 3.398 3.380 3.394 512,698 +0.01(+0.21%)
Mar 26, 2014 3.398 3.400 3.383 3.387 278,397 -0.01(-0.21%)
Mar 25, 2014 3.394 3.398 3.387 3.394 441,934 +0.01(+0.32%)
Mar 24, 2014 3.398 3.402 3.376 3.383 617,481 -0.01(-0.21%)
Mar 21, 2014 3.391 3.405 3.380 3.391 387,588 +0.01(+0.21%)
Mar 20, 2014 3.380 3.394 3.372 3.383 433,776 +0.01(+0.22%)
Mar 19, 2014 3.405 3.409 3.376 3.376 449,570 -0.02(-0.54%)
Mar 18, 2014 3.391 3.394 3.380 3.394 566,332 +0.01(+0.32%)
Mar 17, 2014 3.376 3.391 3.369 3.383 486,342 +0.01(+0.32%)
Mar 14, 2014 3.373 3.380 3.362 3.373 354,453 +0.01(+0.21%)
Mar 13, 2014 3.380 3.380 3.362 3.365 429,896 -0.00(-0.11%)
Mar 12, 2014 3.373 3.380 3.369 3.369 406,104 +0.00(+0.00%)
Mar 11, 2014 3.376 3.387 3.365 3.369 554,263 -0.00(-0.11%)
Mar 10, 2014 3.355 3.376 3.355 3.373 492,653 +0.02(+0.65%)
Mar 07, 2014 3.369 3.376 3.346 3.351 527,724 -0.01(-0.43%)
Mar 06, 2014 3.387 3.391 3.362 3.365 770,508 -0.03(-0.75%)
Mar 05, 2014 3.376 3.394 3.373 3.391 586,734 +0.01(+0.43%)
Mar 04, 2014 3.373 3.398 3.369 3.376 1,614,487 +0.01(+0.21%)
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.