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, 2019 3.924 3.948 3.906 3.924 546,958 -0.03(-0.77%)
May 30, 2019 3.942 3.972 3.942 3.954 293,862 +0.01(+0.31%)
May 29, 2019 3.954 3.960 3.936 3.942 331,598 -0.02(-0.61%)
May 28, 2019 3.978 3.984 3.954 3.966 231,033 -0.01(-0.15%)
May 24, 2019 3.972 3.984 3.966 3.972 253,661 +0.01(+0.15%)
May 23, 2019 3.972 3.984 3.960 3.966 173,127 -0.01(-0.37%)
May 22, 2019 3.993 3.999 3.969 3.981 379,993 -0.01(-0.30%)
May 21, 2019 3.987 3.993 3.981 3.993 172,451 +0.02(+0.61%)
May 20, 2019 3.963 3.975 3.951 3.969 155,217 +0.02(+0.46%)
May 17, 2019 3.969 3.981 3.951 3.951 270,570 -0.02(-0.61%)
May 16, 2019 3.969 3.987 3.969 3.975 233,965 +0.01(+0.15%)
May 15, 2019 3.969 3.980 3.939 3.969 269,612 -0.01(-0.30%)
May 14, 2019 3.957 3.993 3.957 3.981 119,328 +0.02(+0.61%)
May 13, 2019 3.969 3.969 3.951 3.957 185,883 -0.03(-0.75%)
May 10, 2019 3.987 3.993 3.963 3.987 163,472 +0.00(+0.00%)
May 09, 2019 4.005 4.005 3.975 3.987 169,517 -0.02(-0.45%)
May 08, 2019 3.999 4.011 3.987 4.005 193,017 +0.02(+0.60%)
May 07, 2019 4.011 4.011 3.981 3.981 359,558 -0.03(-0.75%)
May 06, 2019 3.987 4.023 3.981 4.011 158,641 +0.00(+0.00%)
May 03, 2019 4.011 4.017 3.999 4.011 83,482 +0.00(+0.00%)
May 02, 2019 4.023 4.029 3.995 4.011 356,340 -0.01(-0.15%)
May 01, 2019 4.023 4.035 4.011 4.017 340,663 -0.01(-0.15%)
Apr 30, 2019 3.999 4.023 3.987 4.023 221,937 +0.02(+0.60%)
Apr 29, 2019 3.957 4.017 3.951 3.999 407,316 +0.05(+1.37%)
Apr 26, 2019 3.957 3.975 3.945 3.945 299,672 -0.01(-0.30%)
Apr 25, 2019 3.957 3.961 3.939 3.957 560,035 -0.01(-0.15%)
Apr 24, 2019 3.999 4.005 3.951 3.963 385,055 -0.02(-0.60%)
Apr 23, 2019 3.981 4.005 3.975 3.987 415,854 +0.01(+0.30%)
Apr 22, 2019 3.975 3.981 3.968 3.975 247,377 +0.00(+0.00%)
Apr 18, 2019 3.969 3.981 3.963 3.975 264,915 +0.01(+0.15%)
Apr 17, 2019 3.975 3.987 3.960 3.969 275,118 +0.00(+0.09%)
Apr 16, 2019 3.953 3.977 3.953 3.965 377,259 +0.01(+0.30%)
Apr 15, 2019 3.953 3.961 3.953 3.953 141,195 +0.00(+0.00%)
Apr 12, 2019 3.947 3.953 3.935 3.953 252,697 +0.02(+0.46%)
Apr 11, 2019 3.947 3.947 3.935 3.935 348,100 -0.01(-0.30%)
Apr 10, 2019 3.929 3.953 3.929 3.947 309,405 +0.02(+0.61%)
Apr 09, 2019 3.935 3.935 3.917 3.923 203,080 -0.02(-0.45%)
Apr 08, 2019 3.923 3.941 3.917 3.941 185,565 +0.03(+0.76%)
Apr 05, 2019 3.911 3.917 3.899 3.911 259,395 +0.00(+0.00%)
Apr 04, 2019 3.941 3.941 3.911 3.911 315,998 -0.03(-0.76%)
Apr 03, 2019 3.947 3.947 3.929 3.941 138,566 +0.01(+0.30%)
Apr 02, 2019 3.917 3.953 3.917 3.929 246,909 -0.01(-0.15%)
Apr 01, 2019 3.893 3.935 3.887 3.935 342,348 +0.07(+1.70%)
Mar 29, 2019 3.887 3.899 3.870 3.870 267,266 -0.02(-0.46%)
Mar 28, 2019 3.882 3.887 3.870 3.887 180,938 +0.01(+0.31%)
Mar 27, 2019 3.870 3.887 3.870 3.876 261,433 -0.00(-0.08%)
Mar 26, 2019 3.887 3.887 3.870 3.879 204,666 +0.01(+0.23%)
Mar 25, 2019 3.882 3.887 3.858 3.870 181,940 -0.02(-0.46%)
Mar 22, 2019 3.905 3.905 3.870 3.887 229,922 -0.02(-0.46%)
Mar 21, 2019 3.876 3.911 3.870 3.905 265,519 +0.01(+0.25%)
Mar 20, 2019 3.866 3.896 3.860 3.896 301,295 +0.03(+0.77%)
Mar 19, 2019 3.854 3.866 3.854 3.866 150,822 +0.01(+0.31%)
Mar 18, 2019 3.866 3.866 3.831 3.854 304,642 +0.03(+0.77%)
Mar 15, 2019 3.837 3.842 3.825 3.825 301,023 -0.01(-0.31%)
Mar 14, 2019 3.825 3.842 3.819 3.837 247,773 +0.01(+0.15%)
Mar 13, 2019 3.819 3.831 3.813 3.831 202,691 +0.01(+0.16%)
Mar 12, 2019 3.807 3.825 3.801 3.825 326,755 +0.02(+0.47%)
Mar 11, 2019 3.807 3.831 3.801 3.807 223,073 +0.00(+0.00%)
Mar 08, 2019 3.795 3.807 3.783 3.807 151,776 +0.01(+0.16%)
Mar 07, 2019 3.813 3.818 3.795 3.801 199,891 -0.01(-0.31%)
Mar 06, 2019 3.819 3.831 3.807 3.813 333,160 -0.02(-0.62%)
Mar 05, 2019 3.842 3.850 3.807 3.837 610,397 -0.02(-0.46%)
Mar 04, 2019 3.825 3.854 3.819 3.854 424,939 +0.04(+0.93%)
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.