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 )

4.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 28, 2021 5.198 5.227 5.198 5.220 78,720 +0.02(+0.41%)
May 27, 2021 5.198 5.227 5.198 5.198 119,138 -0.00(-0.08%)
May 26, 2021 5.198 5.206 5.191 5.203 151,044 +0.00(+0.08%)
May 25, 2021 5.177 5.198 5.177 5.198 172,950 +0.05(+0.98%)
May 24, 2021 5.155 5.191 5.148 5.148 144,280 -0.01(-0.14%)
May 21, 2021 5.148 5.155 5.132 5.155 127,825 +0.02(+0.42%)
May 20, 2021 5.127 5.148 5.105 5.134 91,524 +0.02(+0.41%)
May 19, 2021 5.085 5.142 5.078 5.113 237,758 +0.00(+0.00%)
May 18, 2021 5.106 5.142 5.106 5.113 157,564 -0.01(-0.28%)
May 17, 2021 5.092 5.135 5.092 5.127 168,266 +0.02(+0.42%)
May 14, 2021 5.085 5.106 5.063 5.106 119,541 +0.04(+0.84%)
May 13, 2021 5.006 5.063 5.006 5.063 216,447 +0.05(+0.99%)
May 12, 2021 5.113 5.127 4.999 5.013 279,723 -0.11(-2.09%)
May 11, 2021 5.127 5.142 5.099 5.120 178,657 -0.02(-0.42%)
May 10, 2021 5.142 5.170 5.135 5.142 171,260 +0.01(+0.14%)
May 07, 2021 5.120 5.142 5.106 5.135 193,355 +0.03(+0.56%)
May 06, 2021 5.113 5.127 5.106 5.106 52,581 -0.02(-0.42%)
May 05, 2021 5.127 5.135 5.113 5.127 182,248 +0.01(+0.14%)
May 04, 2021 5.106 5.120 5.085 5.120 197,239 +0.02(+0.42%)
May 03, 2021 5.056 5.099 5.049 5.099 285,080 +0.05(+0.99%)
Apr 30, 2021 5.028 5.049 5.028 5.049 142,247 +0.01(+0.28%)
Apr 29, 2021 5.028 5.035 5.013 5.035 156,355 +0.04(+0.71%)
Apr 28, 2021 4.999 5.006 4.992 4.999 146,607 +0.01(+0.14%)
Apr 27, 2021 5.006 5.020 4.978 4.992 173,621 +0.00(+0.00%)
Apr 26, 2021 4.985 5.013 4.985 4.992 130,202 -0.01(-0.14%)
Apr 23, 2021 4.956 4.999 4.956 4.999 129,188 +0.06(+1.30%)
Apr 22, 2021 4.985 4.999 4.935 4.935 188,974 -0.03(-0.59%)
Apr 21, 2021 4.971 5.000 4.964 4.964 296,271 -0.01(-0.14%)
Apr 20, 2021 4.957 4.986 4.957 4.971 183,034 +0.00(+0.00%)
Apr 19, 2021 4.964 4.978 4.950 4.971 198,351 +0.02(+0.43%)
Apr 16, 2021 4.978 4.978 4.950 4.950 176,337 -0.02(-0.43%)
Apr 15, 2021 4.971 4.986 4.964 4.971 190,022 +0.01(+0.14%)
Apr 14, 2021 4.950 4.978 4.944 4.964 300,195 +0.01(+0.29%)
Apr 13, 2021 4.929 4.950 4.926 4.950 194,284 +0.03(+0.57%)
Apr 12, 2021 4.936 4.943 4.908 4.922 149,419 +0.01(+0.29%)
Apr 09, 2021 4.936 4.936 4.908 4.908 218,194 -0.01(-0.14%)
Apr 08, 2021 4.901 4.936 4.887 4.915 212,928 +0.01(+0.14%)
Apr 07, 2021 4.879 4.908 4.879 4.908 151,791 +0.04(+0.73%)
Apr 06, 2021 4.872 4.894 4.872 4.872 156,899 -0.01(-0.14%)
Apr 05, 2021 4.915 4.922 4.872 4.879 325,786 -0.04(-0.72%)
Apr 01, 2021 4.915 4.950 4.901 4.915 231,628 +0.04(+0.72%)
Mar 31, 2021 4.915 4.936 4.879 4.879 186,398 -0.03(-0.58%)
Mar 30, 2021 4.901 4.915 4.879 4.908 100,892 +0.01(+0.29%)
Mar 29, 2021 4.872 4.901 4.851 4.894 133,515 +0.03(+0.58%)
Mar 26, 2021 4.844 4.879 4.837 4.865 128,682 +0.02(+0.44%)
Mar 25, 2021 4.879 4.894 4.837 4.844 184,780 -0.04(-0.72%)
Mar 24, 2021 4.865 4.907 4.851 4.879 219,427 +0.04(+0.88%)
Mar 23, 2021 4.901 4.901 4.823 4.837 248,714 -0.05(-1.03%)
Mar 22, 2021 4.831 4.887 4.831 4.887 287,851 +0.06(+1.16%)
Mar 19, 2021 4.824 4.845 4.810 4.831 220,026 +0.02(+0.44%)
Mar 18, 2021 4.845 4.859 4.796 4.810 221,277 -0.04(-0.87%)
Mar 17, 2021 4.852 4.866 4.852 4.852 133,677 +0.00(+0.00%)
Mar 16, 2021 4.866 4.880 4.845 4.852 142,196 -0.03(-0.58%)
Mar 15, 2021 4.831 4.891 4.810 4.880 268,951 +0.06(+1.16%)
Mar 12, 2021 4.796 4.831 4.789 4.824 175,023 +0.02(+0.44%)
Mar 11, 2021 4.789 4.810 4.789 4.803 126,828 +0.02(+0.44%)
Mar 10, 2021 4.768 4.789 4.761 4.782 125,480 +0.03(+0.59%)
Mar 09, 2021 4.775 4.782 4.747 4.754 124,722 +0.01(+0.30%)
Mar 08, 2021 4.796 4.796 4.740 4.740 275,202 -0.05(-1.03%)
Mar 05, 2021 4.789 4.796 4.740 4.789 165,909 +0.01(+0.15%)
Mar 04, 2021 4.803 4.817 4.761 4.782 265,186 -0.01(-0.29%)
Mar 03, 2021 4.817 4.838 4.789 4.796 248,771 -0.02(-0.44%)
Mar 02, 2021 4.817 4.852 4.810 4.817 319,484 -0.01(-0.15%)
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.