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 30, 2003 2.813 2.832 2.803 2.832 634,166 +0.02(+0.86%)
May 29, 2003 2.791 2.813 2.791 2.808 574,324 +0.02(+0.86%)
May 28, 2003 2.823 2.823 2.784 2.784 719,775 -0.04(-1.36%)
May 27, 2003 2.789 2.832 2.789 2.823 863,563 +0.01(+0.43%)
May 23, 2003 2.799 2.811 2.787 2.811 516,559 +0.01(+0.43%)
May 22, 2003 2.787 2.799 2.767 2.799 628,348 +0.03(+0.95%)
May 21, 2003 2.774 2.791 2.765 2.772 649,543 -0.00(-0.09%)
May 20, 2003 2.791 2.791 2.770 2.774 627,102 -0.00(-0.09%)
May 19, 2003 2.770 2.794 2.770 2.777 594,687 -0.01(-0.26%)
May 16, 2003 2.765 2.789 2.762 2.784 493,702 +0.01(+0.52%)
May 15, 2003 2.760 2.777 2.758 2.770 507,000 +0.00(+0.17%)
May 14, 2003 2.765 2.791 2.753 2.765 639,153 -0.01(-0.35%)
May 13, 2003 2.772 2.813 2.770 2.774 691,931 -0.01(-0.43%)
May 12, 2003 2.791 2.818 2.779 2.787 1,081,740 +0.02(+0.87%)
May 09, 2003 2.741 2.777 2.738 2.762 1,057,637 -0.02(-0.86%)
May 08, 2003 2.779 2.811 2.767 2.787 1,128,700 -0.01(-0.43%)
May 07, 2003 2.811 2.827 2.791 2.799 791,669 -0.02(-0.85%)
May 06, 2003 2.827 2.861 2.815 2.823 799,565 -0.03(-1.01%)
May 05, 2003 2.851 2.873 2.832 2.851 796,240 +0.00(+0.00%)
May 02, 2003 2.835 2.876 2.827 2.851 734,735 +0.02(+0.85%)
May 01, 2003 2.820 2.830 2.806 2.827 656,607 +0.02(+0.86%)
Apr 30, 2003 2.827 2.830 2.789 2.803 588,869 -0.02(-0.77%)
Apr 29, 2003 2.796 2.825 2.794 2.825 791,669 +0.02(+0.77%)
Apr 28, 2003 2.770 2.803 2.770 2.803 771,721 +0.04(+1.39%)
Apr 25, 2003 2.758 2.765 2.743 2.765 631,257 +0.02(+0.61%)
Apr 24, 2003 2.760 2.760 2.734 2.748 961,223 -0.01(-0.35%)
Apr 23, 2003 2.736 2.760 2.734 2.758 1,003,196 +0.00(+0.17%)
Apr 22, 2003 2.724 2.753 2.719 2.753 696,502 +0.03(+1.15%)
Apr 21, 2003 2.746 2.753 2.717 2.722 885,173 -0.00(-0.18%)
Apr 17, 2003 2.724 2.736 2.709 2.726 879,771 +0.00(+0.09%)
Apr 16, 2003 2.714 2.729 2.707 2.724 736,398 +0.01(+0.53%)
Apr 15, 2003 2.714 2.719 2.697 2.709 644,971 -0.00(-0.18%)
Apr 14, 2003 2.707 2.717 2.697 2.714 520,299 +0.02(+0.62%)
Apr 11, 2003 2.741 2.743 2.678 2.697 1,245,061 -0.06(-2.18%)
Apr 10, 2003 2.760 2.777 2.746 2.758 633,751 +0.00(+0.09%)
Apr 09, 2003 2.760 2.767 2.743 2.755 652,452 +0.01(+0.26%)
Apr 08, 2003 2.767 2.774 2.741 2.748 784,604 -0.02(-0.61%)
Apr 07, 2003 2.784 2.784 2.760 2.765 744,709 +0.00(+0.00%)
Apr 04, 2003 2.753 2.772 2.753 2.765 610,479 -0.00(-0.09%)
Apr 03, 2003 2.758 2.767 2.755 2.767 425,132 +0.00(+0.09%)
Apr 02, 2003 2.743 2.765 2.743 2.765 613,388 +0.01(+0.44%)
Apr 01, 2003 2.738 2.755 2.719 2.753 583,051 +0.01(+0.53%)
Mar 31, 2003 2.741 2.762 2.738 2.738 633,751 -0.01(-0.52%)
Mar 28, 2003 2.734 2.762 2.722 2.753 498,273 +0.04(+1.33%)
Mar 27, 2003 2.726 2.738 2.705 2.717 613,388 +0.02(+0.89%)
Mar 26, 2003 2.702 2.714 2.671 2.693 899,718 -0.01(-0.36%)
Mar 25, 2003 2.700 2.705 2.676 2.702 548,142 +0.00(+0.09%)
Mar 24, 2003 2.678 2.702 2.678 2.700 360,303 +0.00(+0.00%)
Mar 21, 2003 2.690 2.705 2.654 2.700 834,889 +0.04(+1.36%)
Mar 20, 2003 2.647 2.664 2.632 2.664 429,704 +0.02(+0.64%)
Mar 19, 2003 2.640 2.678 2.632 2.647 490,377 -0.02(-0.72%)
Mar 18, 2003 2.647 2.693 2.632 2.666 545,233 +0.03(+1.28%)
Mar 17, 2003 2.625 2.664 2.623 2.632 496,611 +0.01(+0.28%)
Mar 14, 2003 2.654 2.661 2.623 2.625 695,671 -0.06(-2.42%)
Mar 13, 2003 2.664 2.707 2.661 2.690 779,617 +0.02(+0.63%)
Mar 12, 2003 2.688 2.714 2.654 2.673 775,046 -0.05(-1.77%)
Mar 11, 2003 2.690 2.729 2.685 2.722 751,774 +0.03(+1.16%)
Mar 10, 2003 2.695 2.717 2.685 2.690 829,486 -0.00(-0.09%)
Mar 07, 2003 2.659 2.712 2.659 2.693 558,116 +0.03(+1.27%)
Mar 06, 2003 2.661 2.681 2.647 2.659 841,538 -0.00(-0.09%)
Mar 05, 2003 2.637 2.661 2.637 2.661 737,644 +0.02(+0.82%)
Mar 04, 2003 2.599 2.647 2.587 2.640 1,231,763 +0.05(+2.05%)
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.