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 (%)
Nov 29, 2002 2.499 2.518 2.473 2.497 195,813 +0.02(+0.97%)
Nov 27, 2002 2.449 2.475 2.432 2.473 660,194 +0.05(+1.98%)
Nov 26, 2002 2.381 2.441 2.381 2.425 520,090 +0.02(+0.90%)
Nov 25, 2002 2.389 2.434 2.384 2.403 937,077 +0.04(+1.63%)
Nov 22, 2002 2.336 2.391 2.331 2.364 607,811 +0.01(+0.41%)
Nov 21, 2002 2.319 2.355 2.287 2.355 893,424 +0.04(+1.87%)
Nov 20, 2002 2.275 2.321 2.275 2.312 607,395 +0.03(+1.16%)
Nov 19, 2002 2.287 2.328 2.261 2.285 703,847 +0.00(+0.21%)
Nov 18, 2002 2.227 2.280 2.227 2.280 753,736 +0.05(+2.15%)
Nov 15, 2002 2.196 2.237 2.191 2.232 442,347 +0.03(+1.42%)
Nov 14, 2002 2.186 2.223 2.186 2.201 383,312 -0.01(-0.44%)
Nov 13, 2002 2.182 2.215 2.182 2.211 590,350 -0.00(-0.22%)
Nov 12, 2002 2.266 2.266 2.211 2.215 488,494 -0.03(-1.18%)
Nov 11, 2002 2.242 2.280 2.239 2.242 365,850 -0.01(-0.53%)
Nov 08, 2002 2.283 2.309 2.239 2.254 399,110 -0.06(-2.50%)
Nov 07, 2002 2.287 2.331 2.287 2.312 463,965 +0.00(+0.00%)
Nov 06, 2002 2.300 2.333 2.247 2.312 464,381 +0.05(+2.02%)
Nov 05, 2002 2.186 2.292 2.184 2.266 817,344 +0.07(+3.29%)
Nov 04, 2002 2.307 2.307 2.167 2.194 910,054 -0.10(-4.40%)
Nov 01, 2002 2.273 2.307 2.268 2.295 382,480 +0.01(+0.32%)
Oct 31, 2002 2.275 2.307 2.259 2.287 563,327 -0.02(-0.83%)
Oct 30, 2002 2.256 2.312 2.256 2.307 328,018 +0.05(+2.35%)
Oct 29, 2002 2.280 2.283 2.247 2.254 350,468 +0.00(+0.21%)
Oct 28, 2002 2.208 2.268 2.208 2.249 502,213 +0.03(+1.19%)
Oct 25, 2002 2.160 2.237 2.160 2.223 652,711 +0.07(+3.13%)
Oct 24, 2002 2.129 2.182 2.117 2.155 507,618 +0.05(+2.17%)
Oct 23, 2002 2.146 2.146 2.100 2.109 336,333 +0.00(+0.00%)
Oct 22, 2002 2.153 2.155 2.088 2.109 414,076 -0.04(-2.01%)
Oct 21, 2002 2.122 2.167 2.122 2.153 368,761 +0.02(+0.79%)
Oct 18, 2002 2.146 2.198 2.134 2.136 327,187 -0.01(-0.45%)
Oct 17, 2002 2.119 2.225 2.119 2.146 573,305 +0.04(+1.83%)
Oct 16, 2002 2.179 2.194 2.045 2.107 590,350 -0.06(-2.77%)
Oct 15, 2002 2.148 2.186 2.143 2.167 595,339 +0.06(+2.97%)
Oct 14, 2002 2.095 2.126 2.071 2.105 325,108 -0.00(-0.11%)
Oct 11, 2002 2.066 2.201 2.066 2.107 655,205 +0.01(+0.57%)
Oct 10, 2002 2.069 2.124 2.059 2.095 753,320 -0.03(-1.36%)
Oct 09, 2002 2.165 2.165 2.112 2.124 601,575 -0.04(-1.89%)
Oct 08, 2002 2.223 2.232 2.141 2.165 723,387 -0.04(-1.96%)
Oct 07, 2002 2.225 2.266 2.208 2.208 554,181 -0.03(-1.29%)
Oct 04, 2002 2.227 2.271 2.213 2.237 446,920 -0.01(-0.53%)
Oct 03, 2002 2.259 2.290 2.232 2.249 341,738 -0.03(-1.48%)
Oct 02, 2002 2.268 2.283 2.239 2.283 279,377 +0.02(+0.85%)
Oct 01, 2002 2.261 2.280 2.242 2.263 299,748 +0.01(+0.64%)
Sep 30, 2002 2.249 2.273 2.211 2.249 278,129 -0.01(-0.53%)
Sep 27, 2002 2.287 2.292 2.251 2.261 1,080,923 -0.02(-0.74%)
Sep 26, 2002 2.273 2.304 2.249 2.278 414,492 +0.03(+1.50%)
Sep 25, 2002 2.227 2.273 2.203 2.244 361,277 +0.01(+0.54%)
Sep 24, 2002 2.239 2.297 2.196 2.232 610,305 -0.03(-1.28%)
Sep 23, 2002 2.285 2.285 2.261 2.261 374,997 -0.03(-1.47%)
Sep 20, 2002 2.283 2.307 2.263 2.295 505,539 +0.02(+0.85%)
Sep 19, 2002 2.307 2.331 2.256 2.275 516,764 -0.06(-2.37%)
Sep 18, 2002 2.360 2.372 2.319 2.331 328,434 -0.04(-1.52%)
Sep 17, 2002 2.364 2.379 2.357 2.367 320,951 -0.01(-0.30%)
Sep 16, 2002 2.350 2.379 2.350 2.374 378,323 +0.00(+0.00%)
Sep 13, 2002 2.386 2.393 2.364 2.374 320,951 -0.03(-1.40%)
Sep 12, 2002 2.405 2.422 2.381 2.408 480,595 +0.00(+0.00%)
Sep 11, 2002 2.389 2.425 2.386 2.408 401,188 +0.02(+0.81%)
Sep 10, 2002 2.386 2.391 2.369 2.389 317,625 +0.00(+0.10%)
Sep 09, 2002 2.372 2.403 2.367 2.386 3,159,621 -0.02(-0.70%)
Sep 06, 2002 2.444 2.456 2.393 2.403 416,571 -0.05(-1.96%)
Sep 05, 2002 2.463 2.463 2.437 2.451 293,512 -0.01(-0.49%)
Sep 04, 2002 2.463 2.465 2.437 2.463 381,649 -0.01(-0.39%)
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.