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 29, 2020 3.805 3.839 3.805 3.825 276,807 -0.01(-0.17%)
May 28, 2020 3.825 3.864 3.811 3.831 213,372 -0.01(-0.34%)
May 27, 2020 3.779 3.844 3.772 3.844 300,396 +0.09(+2.27%)
May 26, 2020 3.772 3.825 3.733 3.759 331,409 +0.07(+1.78%)
May 22, 2020 3.687 3.713 3.680 3.693 281,524 +0.01(+0.18%)
May 21, 2020 3.654 3.719 3.654 3.687 361,048 +0.01(+0.36%)
May 20, 2020 3.608 3.673 3.596 3.673 277,009 +0.08(+2.36%)
May 19, 2020 3.556 3.603 3.556 3.589 230,552 +0.03(+0.92%)
May 18, 2020 3.510 3.576 3.510 3.556 411,095 +0.08(+2.44%)
May 15, 2020 3.484 3.510 3.471 3.471 338,557 -0.05(-1.48%)
May 14, 2020 3.530 3.536 3.478 3.523 275,813 -0.05(-1.28%)
May 13, 2020 3.628 3.628 3.550 3.569 313,799 -0.05(-1.44%)
May 12, 2020 3.615 3.647 3.615 3.621 254,523 +0.02(+0.54%)
May 11, 2020 3.595 3.611 3.589 3.602 191,430 -0.02(-0.54%)
May 08, 2020 3.608 3.624 3.595 3.621 338,711 +0.03(+0.91%)
May 07, 2020 3.556 3.608 3.556 3.589 291,419 +0.03(+0.73%)
May 06, 2020 3.589 3.602 3.563 3.563 328,964 -0.01(-0.36%)
May 05, 2020 3.582 3.602 3.563 3.576 363,373 +0.02(+0.55%)
May 04, 2020 3.491 3.563 3.491 3.556 307,458 +0.03(+0.74%)
May 01, 2020 3.550 3.582 3.504 3.530 449,414 -0.06(-1.63%)
Apr 30, 2020 3.556 3.589 3.533 3.589 291,666 +0.02(+0.55%)
Apr 29, 2020 3.497 3.582 3.497 3.569 573,149 +0.12(+3.40%)
Apr 28, 2020 3.484 3.504 3.439 3.452 509,418 -0.03(-0.93%)
Apr 27, 2020 3.537 3.537 3.478 3.484 368,518 -0.02(-0.56%)
Apr 24, 2020 3.537 3.537 3.497 3.504 309,692 -0.02(-0.55%)
Apr 23, 2020 3.523 3.563 3.510 3.523 1,122,766 +0.02(+0.56%)
Apr 22, 2020 3.491 3.602 3.452 3.504 782,759 +0.06(+1.68%)
Apr 21, 2020 3.465 3.465 3.330 3.446 897,867 -0.05(-1.48%)
Apr 20, 2020 3.543 3.575 3.485 3.498 431,413 -0.08(-2.34%)
Apr 17, 2020 3.594 3.594 3.517 3.582 961,235 +0.08(+2.21%)
Apr 16, 2020 3.543 3.543 3.452 3.504 987,429 -0.04(-1.09%)
Apr 15, 2020 3.575 3.575 3.485 3.543 511,066 -0.06(-1.61%)
Apr 14, 2020 3.588 3.652 3.569 3.601 653,813 +0.09(+2.57%)
Apr 13, 2020 3.601 3.601 3.459 3.511 1,028,499 -0.05(-1.27%)
Apr 09, 2020 3.536 3.782 3.523 3.556 1,335,780 +0.13(+3.77%)
Apr 08, 2020 3.291 3.452 3.291 3.427 838,123 +0.17(+5.15%)
Apr 07, 2020 3.259 3.323 3.227 3.259 770,436 +0.10(+3.06%)
Apr 06, 2020 3.110 3.220 3.110 3.162 707,109 +0.06(+2.08%)
Apr 03, 2020 3.194 3.194 3.049 3.098 993,002 -0.08(-2.64%)
Apr 02, 2020 3.065 3.220 3.065 3.181 1,223,525 +0.10(+3.35%)
Apr 01, 2020 3.188 3.201 3.059 3.078 1,116,872 -0.15(-4.79%)
Mar 31, 2020 3.220 3.272 3.194 3.233 976,373 +0.02(+0.60%)
Mar 30, 2020 3.162 3.291 3.110 3.214 804,931 +0.04(+1.22%)
Mar 27, 2020 3.104 3.207 3.046 3.175 643,406 +0.03(+0.82%)
Mar 26, 2020 3.046 3.181 3.027 3.149 1,244,538 +0.18(+6.09%)
Mar 25, 2020 2.710 3.098 2.710 2.968 1,337,568 +0.29(+10.84%)
Mar 24, 2020 2.620 2.736 2.582 2.678 1,858,251 +0.19(+7.51%)
Mar 23, 2020 2.620 2.672 2.439 2.491 2,591,544 -0.18(-6.79%)
Mar 20, 2020 2.800 2.921 2.570 2.672 2,835,352 +0.10(+3.71%)
Mar 19, 2020 2.373 2.621 2.264 2.577 2,183,986 +0.09(+3.59%)
Mar 18, 2020 2.940 3.010 2.487 2.487 2,847,208 -0.70(-21.84%)
Mar 17, 2020 3.163 3.211 3.087 3.182 931,349 +0.06(+1.84%)
Mar 16, 2020 3.316 3.316 3.087 3.125 1,155,835 -0.42(-11.87%)
Mar 13, 2020 3.444 3.559 3.412 3.546 792,606 +0.20(+5.90%)
Mar 12, 2020 2.998 3.479 2.978 3.348 3,342,038 -0.37(-9.95%)
Mar 11, 2020 3.858 3.858 3.686 3.718 1,099,629 -0.17(-4.43%)
Mar 10, 2020 3.935 3.935 3.827 3.890 707,919 +0.02(+0.49%)
Mar 09, 2020 3.941 3.948 3.552 3.871 1,217,548 -0.31(-7.33%)
Mar 06, 2020 4.146 4.177 4.082 4.177 977,626 -0.04(-0.91%)
Mar 05, 2020 4.299 4.305 4.197 4.216 638,160 -0.14(-3.22%)
Mar 04, 2020 4.260 4.362 4.260 4.356 621,566 +0.13(+3.17%)
Mar 03, 2020 4.222 4.299 4.184 4.222 889,571 +0.02(+0.46%)
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.