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 (%)
Dec 29, 2006 2.665 2.668 2.653 2.668 806,950 +0.01(+0.36%)
Dec 28, 2006 2.675 2.677 2.651 2.658 1,097,552 -0.01(-0.54%)
Dec 27, 2006 2.675 2.682 2.668 2.672 1,497,494 -0.00(-0.09%)
Dec 26, 2006 2.668 2.675 2.665 2.675 541,293 +0.01(+0.27%)
Dec 22, 2006 2.660 2.668 2.653 2.668 702,600 +0.01(+0.27%)
Dec 21, 2006 2.658 2.660 2.643 2.660 1,292,534 +0.01(+0.36%)
Dec 20, 2006 2.648 2.651 2.636 2.651 1,001,932 -0.00(-0.18%)
Dec 19, 2006 2.651 2.656 2.641 2.656 1,161,161 +0.01(+0.36%)
Dec 18, 2006 2.641 2.658 2.639 2.646 1,319,142 +0.01(+0.46%)
Dec 15, 2006 2.648 2.653 2.629 2.634 1,082,170 -0.02(-0.64%)
Dec 14, 2006 2.639 2.656 2.634 2.651 1,034,360 +0.01(+0.46%)
Dec 13, 2006 2.643 2.643 2.631 2.639 758,724 -0.00(-0.09%)
Dec 12, 2006 2.651 2.658 2.634 2.641 1,652,149 -0.00(-0.18%)
Dec 11, 2006 2.643 2.646 2.636 2.646 990,291 +0.00(+0.09%)
Dec 08, 2006 2.641 2.643 2.631 2.643 953,291 +0.00(+0.18%)
Dec 07, 2006 2.629 2.641 2.627 2.639 983,224 +0.01(+0.55%)
Dec 06, 2006 2.615 2.629 2.612 2.624 1,618,058 +0.01(+0.46%)
Dec 05, 2006 2.610 2.619 2.603 2.612 1,311,658 +0.01(+0.28%)
Dec 04, 2006 2.574 2.605 2.571 2.605 1,534,079 +0.03(+1.21%)
Dec 01, 2006 2.557 2.574 2.502 2.574 1,289,624 +0.01(+0.47%)
Nov 30, 2006 2.552 2.562 2.550 2.562 1,381,087 +0.01(+0.28%)
Nov 29, 2006 2.562 2.562 2.550 2.554 1,282,141 -0.01(-0.28%)
Nov 28, 2006 2.557 2.562 2.552 2.562 908,391 +0.00(+0.09%)
Nov 27, 2006 2.567 2.567 2.552 2.559 856,839 -0.00(-0.19%)
Nov 24, 2006 2.583 2.583 2.552 2.564 723,387 +0.00(+0.09%)
Nov 22, 2006 2.559 2.562 2.552 2.562 805,703 -0.00(-0.09%)
Nov 21, 2006 2.562 2.564 2.550 2.564 1,318,726 +0.00(+0.19%)
Nov 20, 2006 2.564 2.564 2.550 2.559 1,060,552 -0.00(-0.09%)
Nov 17, 2006 2.562 2.564 2.554 2.562 1,027,292 +0.00(+0.00%)
Nov 16, 2006 2.567 2.569 2.557 2.562 1,142,452 +0.00(+0.09%)
Nov 15, 2006 2.567 2.567 2.554 2.559 974,493 -0.02(-0.84%)
Nov 14, 2006 2.576 2.581 2.533 2.581 1,452,178 +0.01(+0.37%)
Nov 13, 2006 2.567 2.579 2.562 2.571 1,094,226 +0.00(+0.19%)
Nov 10, 2006 2.567 2.569 2.559 2.567 700,521 +0.00(+0.09%)
Nov 09, 2006 2.567 2.569 2.557 2.564 896,750 +0.00(+0.09%)
Nov 08, 2006 2.564 2.569 2.557 2.562 854,760 -0.00(-0.09%)
Nov 07, 2006 2.552 2.564 2.552 2.564 981,561 +0.02(+0.66%)
Nov 06, 2006 2.540 2.547 2.530 2.547 1,170,307 +0.01(+0.47%)
Nov 03, 2006 2.540 2.542 2.518 2.535 1,217,285 -0.00(-0.19%)
Nov 02, 2006 2.552 2.554 2.533 2.540 1,262,185 -0.01(-0.47%)
Nov 01, 2006 2.559 2.559 2.547 2.552 1,328,704 -0.00(-0.09%)
Oct 31, 2006 2.562 2.564 2.547 2.554 2,159,767 -0.00(-0.09%)
Oct 30, 2006 2.547 2.562 2.542 2.557 1,184,858 +0.01(+0.57%)
Oct 27, 2006 2.542 2.547 2.538 2.542 1,267,590 +0.00(+0.19%)
Oct 26, 2006 2.535 2.538 2.528 2.538 1,356,974 +0.01(+0.29%)
Oct 25, 2006 2.538 2.538 2.528 2.530 1,245,140 +0.00(+0.00%)
Oct 24, 2006 2.530 2.540 2.526 2.530 1,353,232 +0.00(+0.00%)
Oct 23, 2006 2.533 2.533 2.521 2.530 701,352 -0.00(-0.09%)
Oct 20, 2006 2.528 2.538 2.518 2.533 1,292,534 +0.01(+0.29%)
Oct 19, 2006 2.506 2.526 2.506 2.526 813,602 +0.01(+0.29%)
Oct 18, 2006 2.530 2.530 2.499 2.518 1,389,402 -0.02(-0.76%)
Oct 17, 2006 2.547 2.547 2.533 2.538 1,276,320 -0.01(-0.38%)
Oct 16, 2006 2.545 2.547 2.538 2.547 846,446 +0.00(+0.09%)
Oct 13, 2006 2.545 2.547 2.535 2.545 819,007 +0.00(+0.19%)
Oct 12, 2006 2.540 2.540 2.533 2.540 599,080 +0.00(+0.09%)
Oct 11, 2006 2.535 2.538 2.528 2.538 983,640 +0.00(+0.19%)
Oct 10, 2006 2.533 2.535 2.526 2.533 1,018,562 +0.00(+0.00%)
Oct 09, 2006 2.538 2.538 2.526 2.533 627,351 -0.00(-0.10%)
Oct 06, 2006 2.530 2.535 2.525 2.535 777,433 +0.01(+0.29%)
Oct 05, 2006 2.526 2.530 2.518 2.528 964,516 +0.00(+0.19%)
Oct 04, 2006 2.523 2.523 2.516 2.523 883,862 +0.00(+0.00%)
Oct 03, 2006 2.523 2.523 2.516 2.523 732,533 +0.00(+0.10%)
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.