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 )

4.390 +0.040 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2016 3.157 3.171 3.134 3.139 642,143 -0.01(-0.44%)
May 27, 2016 3.143 3.153 3.153 3.153 707,454 +0.01(+0.29%)
May 26, 2016 3.139 3.148 3.120 3.143 483,120 +0.01(+0.29%)
May 25, 2016 3.120 3.143 3.116 3.134 394,770 +0.02(+0.74%)
May 24, 2016 3.116 3.125 3.097 3.111 822,131 +0.01(+0.45%)
May 23, 2016 3.107 3.116 3.093 3.097 454,315 +0.00(+0.15%)
May 20, 2016 3.093 3.120 3.088 3.093 990,621 +0.00(+0.00%)
May 19, 2016 3.143 3.143 3.088 3.093 885,007 -0.06(-1.90%)
May 18, 2016 3.143 3.153 3.130 3.153 348,132 +0.01(+0.24%)
May 17, 2016 3.127 3.145 3.122 3.145 569,373 +0.01(+0.44%)
May 16, 2016 3.136 3.145 3.127 3.131 418,539 -0.00(-0.15%)
May 13, 2016 3.118 3.145 3.118 3.136 495,814 +0.00(+0.15%)
May 12, 2016 3.127 3.140 3.113 3.131 425,393 +0.00(+0.15%)
May 11, 2016 3.140 3.140 3.113 3.127 445,191 -0.01(-0.29%)
May 10, 2016 3.113 3.140 3.113 3.136 301,876 +0.03(+0.88%)
May 09, 2016 3.104 3.113 3.095 3.109 374,718 -0.01(-0.29%)
May 06, 2016 3.109 3.118 3.109 3.118 307,898 +0.01(+0.29%)
May 05, 2016 3.127 3.131 3.109 3.109 324,469 +0.00(+0.00%)
May 04, 2016 3.140 3.145 3.104 3.109 470,173 -0.04(-1.16%)
May 03, 2016 3.145 3.150 3.125 3.145 547,518 +0.00(+0.00%)
May 02, 2016 3.163 3.163 3.127 3.145 683,334 +0.00(+0.00%)
Apr 29, 2016 3.099 3.145 3.099 3.145 867,698 +0.05(+1.77%)
Apr 28, 2016 3.122 3.140 3.090 3.090 723,979 -0.04(-1.31%)
Apr 27, 2016 3.109 3.140 3.109 3.131 510,636 +0.03(+0.88%)
Apr 26, 2016 3.090 3.111 3.090 3.104 515,103 +0.00(+0.00%)
Apr 25, 2016 3.109 3.122 3.090 3.104 445,321 -0.01(-0.44%)
Apr 22, 2016 3.104 3.122 3.099 3.118 448,570 +0.01(+0.29%)
Apr 21, 2016 3.113 3.140 3.099 3.109 653,376 -0.02(-0.58%)
Apr 20, 2016 3.113 3.127 3.090 3.127 506,529 +0.03(+0.83%)
Apr 19, 2016 3.079 3.101 3.069 3.101 628,072 +0.04(+1.18%)
Apr 18, 2016 3.029 3.069 3.029 3.065 407,232 +0.04(+1.19%)
Apr 15, 2016 3.042 3.066 3.024 3.029 582,631 -0.05(-1.47%)
Apr 14, 2016 3.042 3.101 3.042 3.074 651,579 +0.03(+1.04%)
Apr 13, 2016 3.011 3.056 3.011 3.042 537,583 +0.03(+0.90%)
Apr 12, 2016 2.988 3.020 2.988 3.015 356,444 +0.02(+0.60%)
Apr 11, 2016 2.975 3.002 2.966 2.997 629,605 +0.03(+1.07%)
Apr 08, 2016 2.952 2.970 2.939 2.966 339,499 +0.04(+1.23%)
Apr 07, 2016 2.934 2.946 2.930 2.930 636,506 -0.02(-0.76%)
Apr 06, 2016 2.943 2.957 2.934 2.952 310,777 +0.02(+0.62%)
Apr 05, 2016 2.934 2.943 2.934 2.934 351,063 -0.01(-0.31%)
Apr 04, 2016 2.979 2.984 2.943 2.943 400,151 -0.05(-1.51%)
Apr 01, 2016 2.975 2.988 2.952 2.988 500,111 +0.00(+0.15%)
Mar 31, 2016 2.948 2.988 2.943 2.984 1,122,481 +0.05(+1.54%)
Mar 30, 2016 2.934 2.948 2.925 2.939 631,916 +0.02(+0.62%)
Mar 29, 2016 2.898 2.930 2.889 2.921 413,248 +0.02(+0.78%)
Mar 28, 2016 2.943 2.961 2.898 2.898 517,014 -0.05(-1.83%)
Mar 24, 2016 2.952 2.952 2.952 2.952 979,854 -0.00(-0.15%)
Mar 23, 2016 2.975 2.979 2.943 2.957 832,749 -0.02(-0.61%)
Mar 22, 2016 2.943 2.977 2.939 2.975 568,543 +0.02(+0.76%)
Mar 21, 2016 2.934 2.966 2.934 2.952 646,047 +0.02(+0.77%)
Mar 18, 2016 2.902 2.934 2.902 2.930 432,987 +0.04(+1.41%)
Mar 17, 2016 2.889 2.905 2.877 2.889 531,591 +0.00(+0.00%)
Mar 16, 2016 2.880 2.898 2.875 2.889 677,829 +0.02(+0.73%)
Mar 15, 2016 2.850 2.863 2.841 2.868 1,438,614 +0.01(+0.31%)
Mar 14, 2016 2.890 2.894 2.859 2.859 570,639 -0.03(-0.93%)
Mar 11, 2016 2.850 2.886 2.850 2.886 655,704 +0.04(+1.41%)
Mar 10, 2016 2.855 2.863 2.832 2.846 647,959 +0.00(+0.16%)
Mar 09, 2016 2.814 2.841 2.814 2.841 661,063 +0.02(+0.79%)
Mar 08, 2016 2.814 2.828 2.801 2.819 809,320 +0.00(+0.00%)
Mar 07, 2016 2.792 2.823 2.788 2.819 713,389 +0.02(+0.80%)
Mar 04, 2016 2.752 2.810 2.743 2.796 1,327,168 +0.04(+1.29%)
Mar 03, 2016 2.734 2.761 2.725 2.761 771,802 +0.03(+1.15%)
Mar 02, 2016 2.716 2.734 2.694 2.729 889,487 +0.01(+0.49%)
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.