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 )

4.390 +0.040 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2019 4.156 4.193 4.150 4.175 520,254 +0.02(+0.44%)
Sep 27, 2019 4.138 4.156 4.137 4.156 287,792 +0.02(+0.45%)
Sep 26, 2019 4.131 4.144 4.119 4.138 213,537 -0.01(-0.30%)
Sep 25, 2019 4.131 4.150 4.131 4.150 280,228 +0.02(+0.60%)
Sep 24, 2019 4.101 4.138 4.101 4.125 364,260 +0.03(+0.75%)
Sep 23, 2019 4.107 4.119 4.095 4.095 433,138 -0.02(-0.45%)
Sep 20, 2019 4.095 4.125 4.095 4.113 271,713 +0.02(+0.45%)
Sep 19, 2019 4.144 4.156 4.095 4.095 392,417 -0.03(-0.79%)
Sep 18, 2019 4.115 4.146 4.109 4.127 301,394 +0.01(+0.15%)
Sep 17, 2019 4.103 4.127 4.097 4.121 283,148 +0.02(+0.45%)
Sep 16, 2019 4.115 4.127 4.103 4.103 153,223 +0.00(+0.00%)
Sep 13, 2019 4.139 4.139 4.103 4.103 185,629 -0.03(-0.74%)
Sep 12, 2019 4.139 4.139 4.127 4.133 136,523 +0.01(+0.15%)
Sep 11, 2019 4.115 4.133 4.115 4.127 196,848 +0.02(+0.45%)
Sep 10, 2019 4.090 4.115 4.089 4.109 230,317 +0.02(+0.60%)
Sep 09, 2019 4.084 4.103 4.078 4.084 317,139 +0.00(+0.00%)
Sep 06, 2019 4.078 4.103 4.078 4.084 204,110 +0.00(+0.00%)
Sep 05, 2019 4.078 4.109 4.078 4.084 264,543 +0.01(+0.15%)
Sep 04, 2019 4.035 4.090 4.035 4.078 365,097 +0.05(+1.21%)
Sep 03, 2019 4.011 4.048 4.005 4.029 402,384 +0.02(+0.46%)
Aug 30, 2019 4.035 4.042 4.011 4.011 412,636 -0.02(-0.61%)
Aug 29, 2019 4.054 4.063 4.029 4.035 310,757 -0.01(-0.30%)
Aug 28, 2019 4.048 4.075 4.035 4.048 387,053 -0.01(-0.15%)
Aug 27, 2019 4.078 4.080 4.048 4.054 335,010 -0.02(-0.60%)
Aug 26, 2019 4.078 4.097 4.078 4.078 159,233 +0.01(+0.15%)
Aug 23, 2019 4.084 4.100 4.072 4.072 113,176 -0.02(-0.45%)
Aug 22, 2019 4.097 4.103 4.078 4.090 175,181 -0.00(-0.05%)
Aug 21, 2019 4.087 4.117 4.087 4.093 285,418 +0.01(+0.30%)
Aug 20, 2019 4.062 4.087 4.050 4.080 283,641 +0.02(+0.45%)
Aug 19, 2019 4.062 4.087 4.056 4.062 218,938 +0.02(+0.45%)
Aug 16, 2019 4.038 4.062 4.038 4.044 259,709 +0.01(+0.30%)
Aug 15, 2019 4.056 4.062 4.014 4.032 510,225 -0.02(-0.45%)
Aug 14, 2019 4.153 4.159 4.050 4.050 629,530 -0.12(-2.91%)
Aug 13, 2019 4.178 4.202 4.165 4.172 269,902 -0.02(-0.58%)
Aug 12, 2019 4.220 4.232 4.184 4.196 231,624 -0.02(-0.58%)
Aug 09, 2019 4.202 4.226 4.190 4.220 177,037 +0.01(+0.29%)
Aug 08, 2019 4.196 4.214 4.184 4.208 175,326 +0.01(+0.14%)
Aug 07, 2019 4.184 4.202 4.147 4.202 212,924 -0.01(-0.14%)
Aug 06, 2019 4.196 4.208 4.178 4.208 203,327 +0.03(+0.73%)
Aug 05, 2019 4.226 4.228 4.172 4.178 593,071 -0.09(-2.13%)
Aug 02, 2019 4.257 4.275 4.232 4.269 354,404 +0.01(+0.14%)
Aug 01, 2019 4.251 4.275 4.238 4.263 805,958 +0.03(+0.72%)
Jul 31, 2019 4.251 4.269 4.232 4.232 468,887 -0.02(-0.43%)
Jul 30, 2019 4.238 4.257 4.229 4.251 279,783 +0.00(+0.00%)
Jul 29, 2019 4.220 4.251 4.202 4.251 344,305 +0.03(+0.72%)
Jul 26, 2019 4.226 4.232 4.214 4.220 377,624 -0.02(-0.43%)
Jul 25, 2019 4.251 4.251 4.226 4.238 186,081 +0.01(+0.14%)
Jul 24, 2019 4.220 4.293 4.220 4.232 285,265 +0.01(+0.29%)
Jul 23, 2019 4.220 4.232 4.202 4.220 243,005 +0.00(+0.00%)
Jul 22, 2019 4.232 4.232 4.208 4.220 386,745 -0.01(-0.14%)
Jul 19, 2019 4.232 4.251 4.220 4.226 276,837 -0.01(-0.14%)
Jul 18, 2019 4.263 4.263 4.226 4.232 381,949 -0.03(-0.76%)
Jul 17, 2019 4.271 4.271 4.259 4.265 258,649 +0.01(+0.14%)
Jul 16, 2019 4.253 4.265 4.247 4.259 228,875 +0.01(+0.14%)
Jul 15, 2019 4.241 4.253 4.229 4.253 262,863 +0.02(+0.57%)
Jul 12, 2019 4.235 4.247 4.223 4.229 350,451 -0.01(-0.14%)
Jul 11, 2019 4.247 4.259 4.229 4.235 277,587 -0.01(-0.14%)
Jul 10, 2019 4.295 4.295 4.235 4.241 494,732 -0.02(-0.43%)
Jul 09, 2019 4.253 4.265 4.241 4.259 321,945 +0.01(+0.28%)
Jul 08, 2019 4.283 4.286 4.247 4.247 502,637 -0.04(-0.84%)
Jul 05, 2019 4.271 4.289 4.250 4.283 508,270 +0.01(+0.14%)
Jul 03, 2019 4.271 4.283 4.259 4.277 327,076 +0.03(+0.71%)
Jul 02, 2019 4.259 4.259 4.241 4.247 776,729 +0.01(+0.29%)
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.