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, 2012 3.039 3.045 3.017 3.039 486,054 +0.00(+0.00%)
May 30, 2012 3.061 3.062 3.033 3.039 374,794 -0.02(-0.71%)
May 29, 2012 3.076 3.076 3.048 3.061 580,751 +0.01(+0.20%)
May 25, 2012 3.073 3.091 3.042 3.054 661,322 -0.02(-0.50%)
May 24, 2012 3.036 3.070 3.036 3.070 404,322 +0.02(+0.71%)
May 23, 2012 3.048 3.051 3.030 3.048 614,674 +0.01(+0.30%)
May 22, 2012 3.017 3.051 3.014 3.039 732,170 +0.02(+0.51%)
May 21, 2012 3.017 3.039 3.014 3.024 680,517 +0.01(+0.20%)
May 18, 2012 2.943 3.030 2.940 3.017 917,275 +0.02(+0.72%)
May 17, 2012 3.070 3.073 2.996 2.996 1,672,199 -0.07(-2.41%)
May 16, 2012 3.070 3.088 3.051 3.070 751,053 +0.00(+0.03%)
May 15, 2012 3.075 3.081 3.066 3.069 558,340 +0.00(+0.10%)
May 14, 2012 3.090 3.090 3.063 3.066 1,053,691 -0.02(-0.79%)
May 11, 2012 3.084 3.100 3.084 3.090 491,667 +0.00(+0.00%)
May 10, 2012 3.093 3.106 3.090 3.090 464,705 -0.01(-0.30%)
May 09, 2012 3.075 3.109 3.075 3.100 284,021 -0.00(-0.10%)
May 08, 2012 3.087 3.106 3.078 3.103 463,832 +0.00(+0.10%)
May 07, 2012 3.093 3.100 3.069 3.100 762,371 +0.04(+1.40%)
May 04, 2012 3.103 3.106 3.054 3.057 1,030,775 -0.04(-1.28%)
May 03, 2012 3.112 3.115 3.093 3.097 463,852 -0.02(-0.49%)
May 02, 2012 3.090 3.118 3.090 3.112 561,331 +0.01(+0.20%)
May 01, 2012 3.087 3.112 3.087 3.106 564,762 +0.02(+0.60%)
Apr 30, 2012 3.081 3.103 3.081 3.087 757,135 +0.01(+0.30%)
Apr 27, 2012 3.075 3.084 3.069 3.078 665,490 +0.02(+0.60%)
Apr 26, 2012 3.048 3.060 3.048 3.060 523,910 +0.00(+0.10%)
Apr 25, 2012 3.048 3.060 3.045 3.057 541,941 +0.00(+0.00%)
Apr 24, 2012 3.051 3.057 3.032 3.057 849,444 +0.00(+0.10%)
Apr 23, 2012 3.017 3.056 3.008 3.054 813,125 +0.03(+1.01%)
Apr 20, 2012 2.993 3.023 2.993 3.023 843,519 +0.02(+0.82%)
Apr 19, 2012 2.971 3.002 2.971 2.999 757,688 +0.02(+0.62%)
Apr 18, 2012 2.986 2.996 2.974 2.980 704,518 -0.01(-0.38%)
Apr 17, 2012 2.983 2.995 2.967 2.992 1,027,066 +0.03(+1.02%)
Apr 16, 2012 2.943 2.971 2.937 2.961 703,634 +0.02(+0.62%)
Apr 13, 2012 2.986 2.986 2.940 2.943 927,311 -0.01(-0.41%)
Apr 12, 2012 2.955 2.980 2.913 2.955 1,919,668 +0.00(+0.00%)
Apr 11, 2012 2.980 2.983 2.955 2.955 1,112,620 -0.02(-0.51%)
Apr 10, 2012 2.986 2.992 2.961 2.971 724,328 -0.01(-0.31%)
Apr 09, 2012 2.992 3.013 2.977 2.980 852,182 -0.02(-0.61%)
Apr 05, 2012 2.992 3.022 2.992 2.998 705,430 +0.00(+0.10%)
Apr 04, 2012 3.028 3.034 2.992 2.995 1,311,247 -0.05(-1.50%)
Apr 03, 2012 3.049 3.049 3.034 3.040 561,733 +0.01(+0.20%)
Apr 02, 2012 3.022 3.052 3.019 3.034 638,682 +0.00(+0.10%)
Mar 30, 2012 3.052 3.055 3.031 3.031 812,429 -0.01(-0.40%)
Mar 29, 2012 3.025 3.043 3.025 3.043 561,990 +0.01(+0.40%)
Mar 28, 2012 3.037 3.043 3.031 3.031 734,442 -0.02(-0.70%)
Mar 27, 2012 3.049 3.052 3.034 3.052 774,489 +0.01(+0.20%)
Mar 26, 2012 3.065 3.065 3.040 3.046 712,638 -0.01(-0.20%)
Mar 23, 2012 3.034 3.065 3.016 3.052 994,475 +0.01(+0.40%)
Mar 22, 2012 3.062 3.062 3.034 3.040 711,428 -0.01(-0.20%)
Mar 21, 2012 3.059 3.059 3.031 3.046 566,914 +0.00(+0.02%)
Mar 20, 2012 3.025 3.064 3.025 3.046 751,407 +0.00(+0.10%)
Mar 19, 2012 3.052 3.055 3.019 3.043 1,290,095 -0.01(-0.30%)
Mar 16, 2012 3.100 3.106 3.052 3.052 1,072,507 -0.06(-1.84%)
Mar 15, 2012 3.097 3.112 3.094 3.109 550,806 +0.01(+0.29%)
Mar 14, 2012 3.112 3.115 3.094 3.100 591,430 -0.01(-0.29%)
Mar 13, 2012 3.091 3.112 3.088 3.109 657,049 +0.02(+0.68%)
Mar 12, 2012 3.094 3.100 3.088 3.088 445,692 -0.02(-0.58%)
Mar 09, 2012 3.082 3.106 3.082 3.106 555,202 +0.02(+0.58%)
Mar 08, 2012 3.091 3.094 3.070 3.088 510,440 +0.02(+0.69%)
Mar 07, 2012 3.046 3.073 3.046 3.067 605,532 +0.02(+0.69%)
Mar 06, 2012 3.058 3.070 3.040 3.046 1,000,412 -0.02(-0.69%)
Mar 05, 2012 3.088 3.088 3.067 3.067 543,093 -0.02(-0.59%)
Mar 02, 2012 3.061 3.085 3.061 3.085 501,199 +0.01(+0.39%)
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.