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 (%)
Aug 30, 2019 4.034 4.040 4.009 4.009 412,800 -0.02(-0.61%)
Aug 29, 2019 4.052 4.061 4.028 4.034 310,881 -0.01(-0.30%)
Aug 28, 2019 4.046 4.074 4.034 4.046 387,207 -0.01(-0.15%)
Aug 27, 2019 4.077 4.078 4.046 4.052 335,143 -0.02(-0.60%)
Aug 26, 2019 4.077 4.095 4.077 4.077 159,296 +0.01(+0.15%)
Aug 23, 2019 4.083 4.098 4.071 4.071 113,221 -0.02(-0.45%)
Aug 22, 2019 4.095 4.101 4.077 4.089 175,251 -0.00(-0.05%)
Aug 21, 2019 4.085 4.115 4.085 4.091 285,532 +0.01(+0.30%)
Aug 20, 2019 4.061 4.085 4.049 4.079 283,754 +0.02(+0.45%)
Aug 19, 2019 4.061 4.085 4.055 4.061 219,025 +0.02(+0.45%)
Aug 16, 2019 4.036 4.061 4.036 4.042 259,812 +0.01(+0.30%)
Aug 15, 2019 4.055 4.061 4.012 4.030 510,427 -0.02(-0.45%)
Aug 14, 2019 4.152 4.158 4.049 4.049 629,780 -0.12(-2.91%)
Aug 13, 2019 4.176 4.200 4.164 4.170 270,009 -0.02(-0.58%)
Aug 12, 2019 4.218 4.231 4.182 4.194 231,716 -0.02(-0.58%)
Aug 09, 2019 4.200 4.225 4.188 4.218 177,107 +0.01(+0.29%)
Aug 08, 2019 4.194 4.212 4.182 4.206 175,395 +0.01(+0.14%)
Aug 07, 2019 4.182 4.200 4.146 4.200 213,008 -0.01(-0.14%)
Aug 06, 2019 4.194 4.206 4.176 4.206 203,408 +0.03(+0.73%)
Aug 05, 2019 4.225 4.226 4.170 4.176 593,307 -0.09(-2.13%)
Aug 02, 2019 4.255 4.273 4.231 4.267 354,544 +0.01(+0.14%)
Aug 01, 2019 4.249 4.273 4.237 4.261 806,278 +0.03(+0.72%)
Jul 31, 2019 4.249 4.267 4.231 4.231 469,073 -0.02(-0.43%)
Jul 30, 2019 4.237 4.255 4.228 4.249 279,894 +0.00(+0.00%)
Jul 29, 2019 4.218 4.249 4.200 4.249 344,442 +0.03(+0.72%)
Jul 26, 2019 4.225 4.231 4.212 4.218 377,774 -0.02(-0.43%)
Jul 25, 2019 4.249 4.249 4.225 4.237 186,155 +0.01(+0.14%)
Jul 24, 2019 4.218 4.291 4.218 4.231 285,379 +0.01(+0.29%)
Jul 23, 2019 4.218 4.231 4.200 4.218 243,102 +0.00(+0.00%)
Jul 22, 2019 4.231 4.231 4.206 4.218 386,898 -0.01(-0.14%)
Jul 19, 2019 4.231 4.249 4.218 4.225 276,947 -0.01(-0.14%)
Jul 18, 2019 4.261 4.261 4.225 4.231 382,101 -0.03(-0.76%)
Jul 17, 2019 4.269 4.269 4.257 4.263 258,751 +0.01(+0.14%)
Jul 16, 2019 4.251 4.263 4.245 4.257 228,966 +0.01(+0.14%)
Jul 15, 2019 4.239 4.251 4.227 4.251 262,967 +0.02(+0.57%)
Jul 12, 2019 4.233 4.245 4.221 4.227 350,590 -0.01(-0.14%)
Jul 11, 2019 4.245 4.257 4.227 4.233 277,697 -0.01(-0.14%)
Jul 10, 2019 4.293 4.293 4.233 4.239 494,929 -0.02(-0.42%)
Jul 09, 2019 4.251 4.263 4.239 4.257 322,073 +0.01(+0.28%)
Jul 08, 2019 4.281 4.285 4.245 4.245 502,836 -0.04(-0.85%)
Jul 05, 2019 4.269 4.287 4.248 4.281 508,472 +0.01(+0.14%)
Jul 03, 2019 4.269 4.281 4.257 4.275 327,206 +0.03(+0.71%)
Jul 02, 2019 4.257 4.257 4.239 4.245 777,038 +0.01(+0.28%)
Jul 01, 2019 4.245 4.251 4.203 4.233 1,466,449 +0.00(+0.00%)
Jun 28, 2019 4.167 4.233 4.167 4.233 522,237 +0.05(+1.30%)
Jun 27, 2019 4.161 4.185 4.142 4.179 312,783 +0.02(+0.43%)
Jun 26, 2019 4.161 4.167 4.142 4.161 316,196 +0.02(+0.58%)
Jun 25, 2019 4.173 4.185 4.136 4.136 460,707 -0.05(-1.15%)
Jun 24, 2019 4.197 4.209 4.173 4.185 384,685 +0.01(+0.29%)
Jun 21, 2019 4.179 4.209 4.170 4.173 547,279 -0.01(-0.14%)
Jun 20, 2019 4.167 4.191 4.155 4.179 784,015 +0.06(+1.41%)
Jun 19, 2019 4.103 4.132 4.100 4.120 632,349 +0.03(+0.73%)
Jun 18, 2019 4.091 4.103 4.067 4.091 353,211 +0.02(+0.44%)
Jun 17, 2019 4.061 4.085 4.049 4.073 379,455 +0.01(+0.30%)
Jun 14, 2019 4.037 4.064 4.031 4.061 139,587 +0.02(+0.59%)
Jun 13, 2019 4.031 4.061 4.031 4.037 198,302 +0.01(+0.15%)
Jun 12, 2019 4.001 4.037 4.001 4.031 289,026 +0.01(+0.15%)
Jun 11, 2019 4.025 4.043 4.013 4.025 266,169 +0.01(+0.30%)
Jun 10, 2019 4.013 4.019 3.989 4.013 286,186 +0.01(+0.15%)
Jun 07, 2019 4.007 4.013 3.984 4.007 346,130 +0.02(+0.45%)
Jun 06, 2019 3.965 3.989 3.953 3.989 913,059 +0.05(+1.22%)
Jun 05, 2019 3.923 3.947 3.917 3.941 251,165 +0.04(+0.92%)
Jun 04, 2019 3.887 3.923 3.878 3.905 339,230 +0.03(+0.77%)
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.