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: 11:09 AM EDT, Jun 11, 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 31, 2012 3.006 3.012 2.984 3.006 491,429 +0.00(+0.00%)
May 30, 2012 3.027 3.029 3.000 3.006 378,939 -0.02(-0.71%)
May 29, 2012 3.042 3.042 3.015 3.027 587,173 +0.01(+0.20%)
May 25, 2012 3.039 3.058 3.009 3.021 668,635 -0.02(-0.50%)
May 24, 2012 3.003 3.036 3.003 3.036 408,793 +0.02(+0.71%)
May 23, 2012 3.015 3.018 2.997 3.015 621,471 +0.01(+0.30%)
May 22, 2012 2.984 3.018 2.981 3.006 740,266 +0.02(+0.51%)
May 21, 2012 2.984 3.006 2.981 2.990 688,042 +0.01(+0.20%)
May 18, 2012 2.911 2.997 2.908 2.984 927,419 +0.02(+0.72%)
May 17, 2012 3.036 3.039 2.963 2.963 1,690,691 -0.07(-2.41%)
May 16, 2012 3.036 3.055 3.018 3.036 759,359 +0.00(+0.03%)
May 15, 2012 3.042 3.048 3.032 3.035 564,515 +0.00(+0.10%)
May 14, 2012 3.057 3.057 3.029 3.032 1,065,343 -0.02(-0.79%)
May 11, 2012 3.051 3.066 3.051 3.057 497,104 +0.00(+0.00%)
May 10, 2012 3.060 3.072 3.057 3.057 469,843 -0.01(-0.30%)
May 09, 2012 3.042 3.075 3.042 3.066 287,162 -0.00(-0.10%)
May 08, 2012 3.054 3.072 3.045 3.069 468,961 +0.00(+0.10%)
May 07, 2012 3.060 3.066 3.035 3.066 770,802 +0.04(+1.40%)
May 04, 2012 3.069 3.072 3.020 3.023 1,042,173 -0.04(-1.28%)
May 03, 2012 3.078 3.081 3.060 3.063 468,981 -0.02(-0.49%)
May 02, 2012 3.057 3.084 3.057 3.078 567,538 +0.01(+0.20%)
May 01, 2012 3.054 3.078 3.054 3.072 571,008 +0.02(+0.60%)
Apr 30, 2012 3.048 3.069 3.048 3.054 765,508 +0.01(+0.30%)
Apr 27, 2012 3.042 3.051 3.035 3.045 672,849 +0.02(+0.60%)
Apr 26, 2012 3.014 3.026 3.014 3.026 529,704 +0.00(+0.10%)
Apr 25, 2012 3.014 3.026 3.011 3.023 547,934 +0.00(+0.00%)
Apr 24, 2012 3.017 3.023 2.999 3.023 858,838 +0.00(+0.10%)
Apr 23, 2012 2.984 3.023 2.975 3.020 822,117 +0.03(+1.01%)
Apr 20, 2012 2.960 2.990 2.960 2.990 852,847 +0.02(+0.82%)
Apr 19, 2012 2.939 2.969 2.939 2.966 766,067 +0.02(+0.62%)
Apr 18, 2012 2.954 2.963 2.942 2.948 712,309 -0.01(-0.38%)
Apr 17, 2012 2.950 2.962 2.935 2.959 1,038,424 +0.03(+1.02%)
Apr 16, 2012 2.911 2.938 2.905 2.929 711,415 +0.02(+0.62%)
Apr 13, 2012 2.953 2.953 2.908 2.911 937,566 -0.01(-0.41%)
Apr 12, 2012 2.923 2.947 2.881 2.923 1,940,896 +0.00(+0.00%)
Apr 11, 2012 2.947 2.950 2.923 2.923 1,124,924 -0.01(-0.51%)
Apr 10, 2012 2.953 2.959 2.929 2.938 732,338 -0.01(-0.31%)
Apr 09, 2012 2.959 2.980 2.944 2.947 861,606 -0.02(-0.61%)
Apr 05, 2012 2.959 2.989 2.959 2.965 713,231 +0.00(+0.10%)
Apr 04, 2012 2.995 3.001 2.959 2.962 1,325,748 -0.05(-1.50%)
Apr 03, 2012 3.016 3.016 3.001 3.007 567,945 +0.01(+0.20%)
Apr 02, 2012 2.989 3.019 2.986 3.001 645,744 +0.00(+0.10%)
Mar 30, 2012 3.019 3.022 2.998 2.998 821,413 -0.01(-0.40%)
Mar 29, 2012 2.992 3.010 2.992 3.010 568,205 +0.01(+0.40%)
Mar 28, 2012 3.004 3.010 2.998 2.998 742,564 -0.02(-0.70%)
Mar 27, 2012 3.016 3.019 3.001 3.019 783,053 +0.01(+0.20%)
Mar 26, 2012 3.031 3.031 3.007 3.013 720,518 -0.01(-0.20%)
Mar 23, 2012 3.001 3.031 2.983 3.019 1,005,472 +0.01(+0.40%)
Mar 22, 2012 3.028 3.028 3.001 3.007 719,296 -0.01(-0.20%)
Mar 21, 2012 3.025 3.025 2.998 3.013 573,183 +0.00(+0.02%)
Mar 20, 2012 2.991 3.030 2.991 3.012 759,717 +0.00(+0.10%)
Mar 19, 2012 3.018 3.021 2.986 3.009 1,304,362 -0.01(-0.30%)
Mar 16, 2012 3.066 3.072 3.018 3.018 1,084,368 -0.06(-1.84%)
Mar 15, 2012 3.063 3.078 3.060 3.075 556,897 +0.01(+0.29%)
Mar 14, 2012 3.078 3.081 3.060 3.066 597,971 -0.01(-0.29%)
Mar 13, 2012 3.057 3.078 3.054 3.075 664,315 +0.02(+0.68%)
Mar 12, 2012 3.060 3.066 3.054 3.054 450,620 -0.02(-0.58%)
Mar 09, 2012 3.048 3.072 3.048 3.072 561,341 +0.02(+0.58%)
Mar 08, 2012 3.057 3.060 3.036 3.054 516,085 +0.02(+0.69%)
Mar 07, 2012 3.012 3.039 3.012 3.033 612,229 +0.02(+0.69%)
Mar 06, 2012 3.024 3.036 3.006 3.012 1,011,475 -0.02(-0.69%)
Mar 05, 2012 3.054 3.054 3.033 3.033 549,099 -0.02(-0.59%)
Mar 02, 2012 3.027 3.051 3.027 3.051 506,742 +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.