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 UNCHANGED
Streaming Delayed 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 24, 2011 2.838 2.862 2.838 2.854 656,289 -0.01(-0.29%)
May 23, 2011 2.860 2.862 2.843 2.862 966,956 -0.00(-0.10%)
May 20, 2011 2.865 2.868 2.857 2.865 539,878 +0.01(+0.29%)
May 19, 2011 2.865 2.868 2.840 2.857 973,157 +0.01(+0.39%)
May 18, 2011 2.857 2.868 2.846 2.846 1,055,165 -0.00(-0.15%)
May 17, 2011 2.855 2.855 2.842 2.850 973,048 -0.01(-0.19%)
May 16, 2011 2.853 2.858 2.839 2.855 978,382 +0.02(+0.58%)
May 13, 2011 2.844 2.847 2.838 2.839 519,551 +0.01(+0.19%)
May 12, 2011 2.828 2.844 2.820 2.834 797,995 +0.01(+0.39%)
May 11, 2011 2.823 2.828 2.814 2.823 624,945 +0.02(+0.59%)
May 10, 2011 2.820 2.842 2.806 2.806 1,436,754 -0.01(-0.29%)
May 09, 2011 2.820 2.820 2.803 2.814 971,809 +0.00(+0.00%)
May 06, 2011 2.806 2.817 2.790 2.814 1,070,063 +0.02(+0.88%)
May 05, 2011 2.790 2.812 2.776 2.790 1,790,791 +0.01(+0.49%)
May 04, 2011 2.751 2.790 2.751 2.776 1,906,946 +0.02(+0.59%)
May 03, 2011 2.754 2.762 2.746 2.760 603,936 +0.00(+0.00%)
May 02, 2011 2.758 2.760 2.754 2.760 778,993 +0.01(+0.50%)
Apr 29, 2011 2.749 2.749 2.735 2.746 840,586 +0.01(+0.50%)
Apr 28, 2011 2.724 2.746 2.719 2.732 622,283 +0.01(+0.30%)
Apr 27, 2011 2.735 2.741 2.713 2.724 999,055 -0.01(-0.40%)
Apr 26, 2011 2.741 2.746 2.735 2.735 724,439 -0.00(-0.10%)
Apr 25, 2011 2.728 2.741 2.721 2.738 730,113 +0.01(+0.20%)
Apr 21, 2011 2.741 2.746 2.730 2.732 615,373 -0.00(-0.10%)
Apr 20, 2011 2.743 2.749 2.721 2.735 582,109 +0.01(+0.40%)
Apr 19, 2011 2.730 2.740 2.721 2.724 852,637 -0.00(-0.05%)
Apr 18, 2011 2.725 2.731 2.707 2.725 1,359,523 +0.01(+0.20%)
Apr 15, 2011 2.723 2.725 2.712 2.720 549,647 +0.00(+0.00%)
Apr 14, 2011 2.704 2.723 2.704 2.720 437,903 +0.00(+0.00%)
Apr 13, 2011 2.704 2.725 2.701 2.720 876,286 +0.01(+0.30%)
Apr 12, 2011 2.704 2.712 2.690 2.712 720,035 +0.00(+0.00%)
Apr 11, 2011 2.709 2.712 2.698 2.712 769,200 +0.01(+0.20%)
Apr 08, 2011 2.707 2.712 2.698 2.707 469,663 +0.01(+0.20%)
Apr 07, 2011 2.701 2.707 2.685 2.701 850,990 -0.01(-0.20%)
Apr 06, 2011 2.709 2.712 2.698 2.707 779,071 +0.01(+0.30%)
Apr 05, 2011 2.704 2.707 2.693 2.698 907,555 -0.00(-0.10%)
Apr 04, 2011 2.679 2.707 2.677 2.701 1,030,826 +0.02(+0.61%)
Apr 01, 2011 2.682 2.690 2.677 2.685 530,535 +0.01(+0.41%)
Mar 31, 2011 2.688 2.698 2.671 2.674 762,673 -0.01(-0.40%)
Mar 30, 2011 2.707 2.709 2.685 2.685 434,061 -0.01(-0.48%)
Mar 29, 2011 2.698 2.704 2.693 2.698 432,398 +0.00(+0.08%)
Mar 28, 2011 2.707 2.709 2.696 2.696 600,994 +0.00(+0.00%)
Mar 25, 2011 2.701 2.703 2.682 2.696 928,511 +0.01(+0.20%)
Mar 24, 2011 2.674 2.690 2.674 2.690 624,273 +0.01(+0.51%)
Mar 23, 2011 2.690 2.690 2.663 2.677 625,984 -0.01(-0.30%)
Mar 22, 2011 2.666 2.685 2.658 2.685 1,071,646 +0.02(+0.81%)
Mar 21, 2011 2.663 2.663 2.650 2.663 923,105 +0.02(+0.72%)
Mar 18, 2011 2.631 2.650 2.625 2.644 674,684 +0.02(+0.83%)
Mar 17, 2011 2.625 2.636 2.617 2.622 853,000 +0.02(+0.73%)
Mar 16, 2011 2.650 2.658 2.593 2.603 1,618,218 -0.04(-1.49%)
Mar 15, 2011 2.647 2.654 2.640 2.643 1,449,269 -0.02(-0.81%)
Mar 14, 2011 2.667 2.667 2.651 2.664 689,763 -0.00(-0.10%)
Mar 11, 2011 2.651 2.667 2.651 2.667 672,545 +0.02(+0.61%)
Mar 10, 2011 2.654 2.662 2.640 2.651 932,953 +0.00(+0.00%)
Mar 09, 2011 2.645 2.664 2.645 2.651 1,155,976 -0.01(-0.40%)
Mar 08, 2011 2.654 2.662 2.643 2.662 706,241 +0.02(+0.81%)
Mar 07, 2011 2.613 2.651 2.613 2.640 825,375 -0.02(-0.61%)
Mar 04, 2011 2.656 2.656 2.640 2.656 678,110 +0.00(+0.00%)
Mar 03, 2011 2.651 2.659 2.645 2.656 968,471 +0.00(+0.00%)
Mar 02, 2011 2.648 2.656 2.637 2.656 714,751 +0.01(+0.30%)
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.