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, 2006 2.413 2.423 2.411 2.418 390,477 +0.00(+0.10%)
May 30, 2006 2.423 2.430 2.413 2.416 482,548 -0.01(-0.30%)
May 26, 2006 2.426 2.433 2.418 2.423 515,430 -0.00(-0.20%)
May 25, 2006 2.430 2.433 2.418 2.428 522,007 +0.00(+0.20%)
May 24, 2006 2.428 2.435 2.421 2.423 1,615,755 -0.00(-0.20%)
May 23, 2006 2.423 2.435 2.409 2.428 504,332 +0.01(+0.40%)
May 22, 2006 2.406 2.426 2.404 2.418 477,204 +0.00(+0.10%)
May 19, 2006 2.418 2.421 2.413 2.416 328,412 -0.02(-1.00%)
May 18, 2006 2.416 2.440 2.416 2.440 486,658 +0.01(+0.50%)
May 17, 2006 2.438 2.440 2.413 2.428 542,969 -0.01(-0.50%)
May 16, 2006 2.433 2.443 2.433 2.440 478,849 +0.01(+0.30%)
May 15, 2006 2.440 2.448 2.430 2.433 512,142 -0.01(-0.50%)
May 12, 2006 2.455 2.455 2.443 2.445 811,371 -0.01(-0.30%)
May 11, 2006 2.457 2.460 2.448 2.452 888,234 -0.00(-0.20%)
May 10, 2006 2.450 2.457 2.450 2.457 311,149 +0.00(+0.10%)
May 09, 2006 2.445 2.455 2.443 2.455 590,648 +0.01(+0.30%)
May 08, 2006 2.448 2.457 2.440 2.448 554,478 -0.01(-0.30%)
May 05, 2006 2.443 2.455 2.440 2.455 538,859 +0.01(+0.60%)
May 04, 2006 2.438 2.443 2.433 2.440 516,663 +0.00(+0.10%)
May 03, 2006 2.438 2.443 2.433 2.438 539,681 -0.01(-0.30%)
May 02, 2006 2.435 2.445 2.433 2.445 450,488 +0.01(+0.40%)
May 01, 2006 2.435 2.445 2.430 2.435 384,723 -0.01(-0.30%)
Apr 28, 2006 2.428 2.443 2.426 2.443 692,173 +0.02(+0.80%)
Apr 27, 2006 2.416 2.430 2.416 2.423 765,747 +0.00(+0.10%)
Apr 26, 2006 2.421 2.426 2.416 2.421 462,818 +0.00(+0.20%)
Apr 25, 2006 2.418 2.426 2.409 2.416 1,517,108 -0.00(-0.10%)
Apr 24, 2006 2.416 2.421 2.413 2.418 809,727 -0.00(-0.10%)
Apr 21, 2006 2.413 2.421 2.411 2.421 687,240 -0.00(-0.20%)
Apr 20, 2006 2.418 2.430 2.418 2.426 674,909 +0.00(+0.10%)
Apr 19, 2006 2.428 2.430 2.416 2.423 645,726 -0.00(-0.20%)
Apr 18, 2006 2.409 2.428 2.409 2.428 722,178 +0.02(+0.91%)
Apr 17, 2006 2.399 2.409 2.399 2.406 575,029 +0.01(+0.30%)
Apr 13, 2006 2.401 2.406 2.394 2.399 672,443 -0.00(-0.10%)
Apr 12, 2006 2.411 2.416 2.399 2.401 2,180,510 -0.01(-0.60%)
Apr 11, 2006 2.413 2.426 2.411 2.416 467,751 -0.01(-0.30%)
Apr 10, 2006 2.416 2.423 2.416 2.423 622,709 +0.00(+0.00%)
Apr 07, 2006 2.423 2.428 2.411 2.423 935,913 -0.00(-0.10%)
Apr 06, 2006 2.421 2.430 2.421 2.426 409,385 +0.00(+0.10%)
Apr 05, 2006 2.421 2.428 2.418 2.423 471,450 +0.00(+0.00%)
Apr 04, 2006 2.426 2.426 2.416 2.423 765,747 +0.00(+0.10%)
Apr 03, 2006 2.416 2.426 2.413 2.421 586,949 +0.01(+0.30%)
Mar 31, 2006 2.421 2.423 2.411 2.413 957,287 +0.00(+0.10%)
Mar 30, 2006 2.426 2.428 2.411 2.411 880,424 -0.01(-0.40%)
Mar 29, 2006 2.428 2.428 2.418 2.421 1,182,942 -0.00(-0.10%)
Mar 28, 2006 2.426 2.433 2.409 2.423 1,284,055 +0.00(+0.20%)
Mar 27, 2006 2.428 2.433 2.416 2.418 1,002,089 -0.01(-0.40%)
Mar 24, 2006 2.438 2.443 2.428 2.428 692,995 -0.02(-0.80%)
Mar 23, 2006 2.445 2.452 2.438 2.448 571,330 +0.00(+0.10%)
Mar 22, 2006 2.438 2.445 2.428 2.445 510,498 +0.01(+0.50%)
Mar 21, 2006 2.433 2.438 2.428 2.433 538,448 -0.00(-0.20%)
Mar 20, 2006 2.428 2.438 2.421 2.438 800,273 +0.01(+0.50%)
Mar 17, 2006 2.421 2.428 2.416 2.426 907,141 -0.00(-0.10%)
Mar 16, 2006 2.409 2.433 2.409 2.428 992,635 +0.01(+0.59%)
Mar 15, 2006 2.413 2.426 2.404 2.414 674,498 -0.01(-0.29%)
Mar 14, 2006 2.406 2.426 2.401 2.421 697,516 +0.01(+0.61%)
Mar 13, 2006 2.411 2.423 2.396 2.406 1,120,054 -0.00(-0.10%)
Mar 10, 2006 2.416 2.418 2.399 2.409 1,006,610 -0.00(-0.20%)
Mar 09, 2006 2.413 2.430 2.404 2.413 1,228,977 +0.00(+0.00%)
Mar 08, 2006 2.445 2.445 2.401 2.413 1,464,497 -0.02(-0.80%)
Mar 07, 2006 2.469 2.469 2.423 2.433 1,171,022 -0.04(-1.48%)
Mar 06, 2006 2.484 2.484 2.467 2.469 687,240 -0.01(-0.59%)
Mar 03, 2006 2.489 2.494 2.469 2.484 921,527 -0.01(-0.49%)
Mar 02, 2006 2.499 2.499 2.482 2.496 587,360 +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.