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 )

4.420 -0.020 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2008 2.417 2.417 2.398 2.401 860,581 +0.00(+0.10%)
May 29, 2008 2.415 2.417 2.393 2.398 919,445 -0.01(-0.40%)
May 28, 2008 2.391 2.420 2.384 2.408 2,023,837 +0.03(+1.32%)
May 27, 2008 2.360 2.379 2.357 2.376 639,245 +0.02(+0.92%)
May 26, 2008 2.355 2.369 2.340 2.355 0 +0.00(+0.00%)
May 23, 2008 2.355 2.369 2.340 2.355 674,246 -0.02(-0.71%)
May 22, 2008 2.357 2.374 2.352 2.372 567,056 +0.01(+0.31%)
May 21, 2008 2.384 2.384 2.357 2.364 713,746 -0.03(-1.31%)
May 20, 2008 2.386 2.396 2.376 2.396 1,001,674 +0.00(+0.00%)
May 19, 2008 2.403 2.413 2.381 2.396 891,050 -0.01(-0.50%)
May 16, 2008 2.391 2.408 2.391 2.408 674,180 +0.01(+0.50%)
May 15, 2008 2.386 2.401 2.386 2.396 407,350 +0.00(+0.00%)
May 14, 2008 2.372 2.396 2.372 2.396 488,369 +0.01(+0.61%)
May 13, 2008 2.381 2.393 2.372 2.381 1,091,162 -0.00(-0.20%)
May 12, 2008 2.398 2.398 2.379 2.386 612,372 -0.00(-0.20%)
May 09, 2008 2.391 2.398 2.386 2.391 381,728 +0.00(+0.00%)
May 08, 2008 2.389 2.407 2.384 2.391 1,309,384 +0.00(+0.10%)
May 07, 2008 2.376 2.391 2.376 2.389 846,949 +0.01(+0.30%)
May 06, 2008 2.367 2.386 2.355 2.381 1,194,615 +0.01(+0.51%)
May 05, 2008 2.379 2.384 2.357 2.369 1,215,976 -0.01(-0.30%)
May 02, 2008 2.384 2.391 2.369 2.376 1,244,949 +0.01(+0.30%)
May 01, 2008 2.374 2.391 2.364 2.369 654,835 -0.01(-0.51%)
Apr 30, 2008 2.360 2.384 2.355 2.381 725,819 +0.02(+0.92%)
Apr 29, 2008 2.355 2.364 2.351 2.360 505,073 -0.00(-0.20%)
Apr 28, 2008 2.352 2.367 2.352 2.364 379,229 +0.01(+0.61%)
Apr 25, 2008 2.360 2.364 2.345 2.350 611,844 -0.01(-0.31%)
Apr 24, 2008 2.360 2.362 2.333 2.357 1,145,275 +0.01(+0.62%)
Apr 23, 2008 2.319 2.355 2.312 2.343 845,818 +0.02(+0.93%)
Apr 22, 2008 2.309 2.321 2.300 2.321 503,282 +0.01(+0.31%)
Apr 21, 2008 2.290 2.314 2.285 2.314 575,716 +0.01(+0.63%)
Apr 18, 2008 2.290 2.316 2.290 2.300 585,739 +0.00(+0.21%)
Apr 17, 2008 2.273 2.297 2.263 2.295 827,317 +0.01(+0.32%)
Apr 16, 2008 2.261 2.290 2.254 2.287 936,387 -0.01(-0.42%)
Apr 15, 2008 2.287 2.297 2.271 2.297 532,695 +0.00(+0.10%)
Apr 14, 2008 2.278 2.295 2.278 2.295 390,300 +0.01(+0.32%)
Apr 11, 2008 2.273 2.297 2.266 2.287 569,280 +0.01(+0.32%)
Apr 10, 2008 2.273 2.287 2.263 2.280 363,793 -0.00(-0.11%)
Apr 09, 2008 2.297 2.302 2.271 2.283 686,095 -0.02(-1.04%)
Apr 08, 2008 2.309 2.312 2.290 2.307 501,328 -0.00(-0.10%)
Apr 07, 2008 2.261 2.309 2.261 2.309 1,025,234 +0.05(+2.24%)
Apr 04, 2008 2.254 2.263 2.249 2.259 639,906 +0.00(+0.11%)
Apr 03, 2008 2.247 2.256 2.242 2.256 871,390 +0.00(+0.21%)
Apr 02, 2008 2.225 2.251 2.225 2.251 494,144 +0.01(+0.32%)
Apr 01, 2008 2.213 2.244 2.213 2.244 762,778 +0.03(+1.52%)
Mar 31, 2008 2.170 2.211 2.165 2.211 804,456 +0.04(+1.77%)
Mar 28, 2008 2.189 2.218 2.162 2.172 1,126,467 -0.02(-0.88%)
Mar 27, 2008 2.206 2.206 2.189 2.191 626,137 -0.00(-0.22%)
Mar 26, 2008 2.160 2.213 2.160 2.196 1,290,456 +0.02(+0.77%)
Mar 25, 2008 2.220 2.220 2.165 2.179 1,106,121 -0.02(-1.09%)
Mar 24, 2008 2.167 2.213 2.167 2.203 909,555 +0.03(+1.33%)
Mar 21, 2008 2.148 2.177 2.093 2.174 1,061,882 +0.00(+0.00%)
Mar 20, 2008 2.148 2.177 2.093 2.174 1,061,882 +0.05(+2.15%)
Mar 19, 2008 2.102 2.143 2.102 2.129 1,451,347 +0.01(+0.57%)
Mar 18, 2008 2.107 2.117 2.047 2.117 864,189 +0.03(+1.27%)
Mar 17, 2008 2.119 2.119 2.069 2.090 885,118 -0.06(-2.58%)
Mar 14, 2008 2.129 2.150 2.117 2.146 1,052,652 -0.00(-0.11%)
Mar 13, 2008 2.146 2.153 2.131 2.148 545,034 -0.01(-0.45%)
Mar 12, 2008 2.189 2.189 2.153 2.158 563,260 -0.02(-1.10%)
Mar 11, 2008 2.172 2.189 2.165 2.182 797,929 +0.02(+1.11%)
Mar 10, 2008 2.174 2.188 2.155 2.158 751,474 -0.05(-2.07%)
Mar 07, 2008 2.184 2.203 2.179 2.203 846,109 -0.02(-0.97%)
Mar 06, 2008 2.247 2.247 2.189 2.225 703,431 -0.02(-0.86%)
Mar 05, 2008 2.225 2.254 2.225 2.244 445,980 +0.00(+0.21%)
Mar 04, 2008 2.045 2.259 2.045 2.239 825,355 -0.01(-0.64%)
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.