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 )

4.380 -0.020 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2002 2.850 2.867 2.850 2.862 269,742 +0.01(+0.51%)
May 28, 2002 2.836 2.850 2.819 2.848 414,070 +0.01(+0.51%)
May 27, 2002 2.848 2.848 2.816 2.833 387,343 +0.00(+0.00%)
May 24, 2002 2.848 2.848 2.816 2.833 387,343 -0.01(-0.43%)
May 23, 2002 2.821 2.845 2.821 2.845 344,990 +0.02(+0.60%)
May 22, 2002 2.819 2.838 2.809 2.828 501,243 +0.01(+0.26%)
May 21, 2002 2.816 2.828 2.814 2.821 419,005 -0.00(-0.09%)
May 20, 2002 2.819 2.833 2.814 2.823 445,321 -0.00(-0.17%)
May 17, 2002 2.833 2.833 2.819 2.828 342,523 +0.00(+0.00%)
May 16, 2002 2.845 2.858 2.828 2.828 414,893 -0.02(-0.60%)
May 15, 2002 2.850 2.860 2.838 2.845 412,837 -0.01(-0.34%)
May 14, 2002 2.884 2.887 2.848 2.855 396,800 -0.02(-0.59%)
May 13, 2002 2.877 2.882 2.865 2.872 382,409 -0.00(-0.08%)
May 10, 2002 2.860 2.892 2.858 2.875 785,377 -0.02(-0.67%)
May 09, 2002 2.901 2.909 2.875 2.894 771,808 +0.01(+0.34%)
May 08, 2002 2.875 2.894 2.870 2.884 617,611 +0.02(+0.68%)
May 07, 2002 2.865 2.875 2.848 2.865 614,321 +0.02(+0.60%)
May 06, 2002 2.848 2.855 2.836 2.848 391,866 +0.01(+0.51%)
May 03, 2002 2.831 2.843 2.826 2.833 342,934 +0.01(+0.43%)
May 02, 2002 2.826 2.836 2.814 2.821 298,114 +0.00(+0.17%)
May 01, 2002 2.841 2.850 2.814 2.816 393,922 -0.02(-0.60%)
Apr 30, 2002 2.833 2.841 2.821 2.833 282,078 +0.00(+0.00%)
Apr 29, 2002 2.831 2.833 2.811 2.833 569,912 +0.01(+0.26%)
Apr 26, 2002 2.816 2.826 2.804 2.826 486,851 +0.02(+0.69%)
Apr 25, 2002 2.821 2.831 2.804 2.806 530,438 -0.00(-0.17%)
Apr 24, 2002 2.816 2.821 2.806 2.811 435,041 +0.00(+0.17%)
Apr 23, 2002 2.804 2.816 2.799 2.806 396,800 +0.00(+0.17%)
Apr 22, 2002 2.806 2.814 2.777 2.802 561,277 +0.00(+0.17%)
Apr 19, 2002 2.797 2.806 2.772 2.797 368,839 +0.00(+0.00%)
Apr 18, 2002 2.802 2.806 2.785 2.797 368,428 +0.00(+0.09%)
Apr 17, 2002 2.806 2.806 2.780 2.794 369,662 -0.01(-0.43%)
Apr 16, 2002 2.804 2.806 2.777 2.806 514,401 +0.00(+0.17%)
Apr 15, 2002 2.823 2.823 2.787 2.802 454,778 -0.02(-0.69%)
Apr 12, 2002 2.804 2.826 2.789 2.821 455,601 -0.01(-0.34%)
Apr 11, 2002 2.823 2.841 2.823 2.831 422,705 +0.00(+0.09%)
Apr 10, 2002 2.828 2.838 2.811 2.828 502,477 +0.01(+0.26%)
Apr 09, 2002 2.802 2.833 2.802 2.821 515,635 +0.01(+0.52%)
Apr 08, 2002 2.814 2.816 2.799 2.806 264,396 -0.01(-0.43%)
Apr 05, 2002 2.804 2.821 2.794 2.819 327,720 +0.02(+0.78%)
Apr 04, 2002 2.768 2.816 2.768 2.797 376,241 +0.03(+1.05%)
Apr 03, 2002 2.772 2.777 2.755 2.768 444,087 -0.01(-0.44%)
Apr 02, 2002 2.821 2.821 2.760 2.780 669,010 -0.03(-1.12%)
Apr 01, 2002 2.828 2.843 2.806 2.811 671,477 -0.01(-0.43%)
Mar 29, 2002 2.836 2.838 2.819 2.823 263,985 +0.00(+0.00%)
Mar 28, 2002 2.836 2.838 2.819 2.823 263,985 +0.00(+0.09%)
Mar 27, 2002 2.843 2.843 2.821 2.821 280,433 -0.01(-0.43%)
Mar 26, 2002 2.831 2.838 2.811 2.833 300,992 +0.02(+0.87%)
Mar 25, 2002 2.821 2.836 2.797 2.809 348,691 -0.00(-0.09%)
Mar 22, 2002 2.833 2.841 2.797 2.811 458,479 -0.01(-0.34%)
Mar 21, 2002 2.850 2.853 2.806 2.821 458,890 -0.00(-0.17%)
Mar 20, 2002 2.850 2.853 2.811 2.826 312,506 -0.02(-0.77%)
Mar 19, 2002 2.843 2.850 2.828 2.848 517,691 +0.02(+0.60%)
Mar 18, 2002 2.819 2.845 2.809 2.831 372,951 +0.03(+1.13%)
Mar 15, 2002 2.838 2.838 2.785 2.799 532,905 -0.01(-0.52%)
Mar 14, 2002 2.799 2.833 2.799 2.814 342,523 +0.01(+0.43%)
Mar 13, 2002 2.809 2.816 2.787 2.802 292,769 -0.01(-0.43%)
Mar 12, 2002 2.804 2.816 2.787 2.814 465,881 +0.02(+0.61%)
Mar 11, 2002 2.775 2.799 2.763 2.797 393,511 +0.02(+0.79%)
Mar 08, 2002 2.841 2.850 2.751 2.775 729,866 -0.07(-2.48%)
Mar 07, 2002 2.850 2.855 2.831 2.845 444,910 +0.00(+0.09%)
Mar 06, 2002 2.845 2.855 2.814 2.843 611,854 +0.01(+0.26%)
Mar 05, 2002 2.845 2.855 2.828 2.836 427,640 -0.01(-0.51%)
Mar 04, 2002 2.845 2.855 2.821 2.850 644,749 +0.01(+0.26%)
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.