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 (%)
Sep 29, 2006 2.523 2.526 2.514 2.518 1,287,545 -0.00(-0.19%)
Sep 28, 2006 2.516 2.523 2.511 2.523 1,582,721 +0.01(+0.29%)
Sep 27, 2006 2.514 2.521 2.511 2.516 3,713,387 +0.00(+0.10%)
Sep 26, 2006 2.516 2.521 2.511 2.514 1,476,291 -0.00(-0.10%)
Sep 25, 2006 2.509 2.516 2.504 2.516 1,437,627 +0.01(+0.29%)
Sep 22, 2006 2.511 2.511 2.504 2.509 765,792 -0.00(-0.10%)
Sep 21, 2006 2.511 2.511 2.506 2.511 809,445 +0.00(+0.00%)
Sep 20, 2006 2.511 2.514 2.506 2.511 1,159,082 -0.01(-0.57%)
Sep 19, 2006 2.523 2.530 2.521 2.526 1,178,206 +0.00(+0.00%)
Sep 18, 2006 2.521 2.526 2.516 2.526 1,009,416 +0.01(+0.29%)
Sep 15, 2006 2.526 2.528 2.516 2.518 1,367,367 +0.00(+0.00%)
Sep 14, 2006 2.511 2.518 2.499 2.518 959,527 +0.01(+0.48%)
Sep 13, 2006 2.504 2.506 2.494 2.506 878,873 +0.01(+0.29%)
Sep 12, 2006 2.497 2.504 2.492 2.499 999,438 +0.00(+0.10%)
Sep 11, 2006 2.494 2.502 2.485 2.497 913,795 +0.00(+0.00%)
Sep 08, 2006 2.494 2.502 2.485 2.497 982,392 +0.00(+0.10%)
Sep 07, 2006 2.494 2.494 2.480 2.494 1,078,428 -0.00(-0.10%)
Sep 06, 2006 2.485 2.497 2.480 2.497 1,168,644 +0.01(+0.29%)
Sep 05, 2006 2.492 2.497 2.482 2.490 726,713 -0.00(-0.10%)
Sep 01, 2006 2.485 2.492 2.478 2.492 777,017 +0.01(+0.39%)
Aug 31, 2006 2.478 2.482 2.475 2.482 1,073,024 +0.01(+0.29%)
Aug 30, 2006 2.478 2.478 2.470 2.475 788,658 -0.00(-0.10%)
Aug 29, 2006 2.482 2.482 2.470 2.478 1,155,340 +0.00(+0.00%)
Aug 28, 2006 2.482 2.482 2.470 2.478 779,511 +0.00(+0.10%)
Aug 25, 2006 2.480 2.482 2.470 2.475 714,656 +0.00(+0.00%)
Aug 24, 2006 2.480 2.482 2.468 2.475 705,094 +0.00(+0.00%)
Aug 23, 2006 2.478 2.485 2.473 2.475 1,164,071 -0.00(-0.10%)
Aug 22, 2006 2.478 2.480 2.471 2.478 726,713 +0.00(+0.00%)
Aug 21, 2006 2.475 2.478 2.465 2.478 614,047 +0.00(+0.19%)
Aug 18, 2006 2.470 2.473 2.458 2.473 768,286 -0.00(-0.19%)
Aug 17, 2006 2.473 2.478 2.470 2.478 1,198,993 +0.01(+0.29%)
Aug 16, 2006 2.463 2.470 2.459 2.470 1,538,236 +0.01(+0.49%)
Aug 15, 2006 2.451 2.458 2.449 2.458 803,624 +0.01(+0.39%)
Aug 14, 2006 2.449 2.451 2.441 2.449 376,244 +0.00(+0.10%)
Aug 11, 2006 2.451 2.451 2.439 2.446 447,335 -0.00(-0.10%)
Aug 10, 2006 2.446 2.449 2.434 2.449 484,336 +0.00(+0.10%)
Aug 09, 2006 2.441 2.446 2.437 2.446 493,898 +0.01(+0.30%)
Aug 08, 2006 2.441 2.441 2.434 2.439 458,560 +0.00(+0.10%)
Aug 07, 2006 2.434 2.439 2.432 2.437 407,840 -0.00(-0.10%)
Aug 04, 2006 2.437 2.444 2.434 2.439 574,552 +0.00(+0.10%)
Aug 03, 2006 2.432 2.439 2.432 2.437 1,041,012 +0.01(+0.30%)
Aug 02, 2006 2.415 2.429 2.415 2.429 665,599 +0.01(+0.50%)
Aug 01, 2006 2.417 2.420 2.413 2.417 586,608 -0.00(-0.10%)
Jul 31, 2006 2.413 2.425 2.413 2.420 588,271 +0.00(+0.00%)
Jul 28, 2006 2.398 2.420 2.398 2.420 1,319,142 +0.02(+1.00%)
Jul 27, 2006 2.396 2.398 2.381 2.396 698,858 +0.01(+0.30%)
Jul 26, 2006 2.381 2.389 2.374 2.389 909,222 +0.01(+0.30%)
Jul 25, 2006 2.376 2.381 2.367 2.381 695,116 +0.00(+0.20%)
Jul 24, 2006 2.364 2.379 2.362 2.376 668,925 +0.00(+0.10%)
Jul 21, 2006 2.362 2.374 2.362 2.374 292,265 -0.01(-0.30%)
Jul 20, 2006 2.379 2.381 2.367 2.381 493,483 +0.00(+0.10%)
Jul 19, 2006 2.372 2.379 2.362 2.379 399,941 +0.01(+0.41%)
Jul 18, 2006 2.376 2.376 2.362 2.369 439,852 -0.01(-0.30%)
Jul 17, 2006 2.369 2.376 2.367 2.376 401,604 -0.00(-0.10%)
Jul 14, 2006 2.369 2.379 2.360 2.379 582,035 +0.00(+0.00%)
Jul 13, 2006 2.369 2.379 2.362 2.379 817,760 +0.00(+0.10%)
Jul 12, 2006 2.362 2.376 2.362 2.376 648,138 +0.00(+0.00%)
Jul 11, 2006 2.364 2.376 2.362 2.376 455,650 +0.01(+0.41%)
Jul 10, 2006 2.362 2.369 2.355 2.367 587,024 +0.00(+0.00%)
Jul 07, 2006 2.360 2.372 2.357 2.367 663,104 -0.00(-0.10%)
Jul 06, 2006 2.367 2.374 2.357 2.369 446,920 +0.00(+0.10%)
Jul 05, 2006 2.357 2.372 2.357 2.367 361,277 +0.00(+0.00%)
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.