Western Assets High Income Fund II (NY: HIX )

7.140 USD -0.050 (-0.70%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 7.200 7.220 7.160 7.190 127,229 -0.03(-0.42%)
May 10, 2021 7.220 7.260 7.210 7.220 121,961 +0.01(+0.14%)
May 07, 2021 7.190 7.220 7.170 7.210 137,696 +0.04(+0.56%)
May 06, 2021 7.180 7.200 7.170 7.170 37,445 -0.03(-0.42%)
May 05, 2021 7.200 7.210 7.180 7.200 129,786 +0.01(+0.14%)
May 04, 2021 7.170 7.190 7.140 7.190 140,462 +0.03(+0.42%)
May 03, 2021 7.100 7.160 7.090 7.160 203,017 +0.07(+0.99%)
Apr 30, 2021 7.060 7.090 7.060 7.090 101,300 +0.02(+0.28%)
Apr 29, 2021 7.060 7.070 7.040 7.070 111,347 +0.05(+0.71%)
Apr 28, 2021 7.020 7.030 7.010 7.020 104,405 +0.01(+0.14%)
Apr 27, 2021 7.030 7.050 6.990 7.010 123,643 +0.00(+0.00%)
Apr 26, 2021 7.000 7.040 7.000 7.010 92,722 -0.01(-0.14%)
Apr 23, 2021 6.960 7.020 6.960 7.020 92,000 +0.09(+1.30%)
Apr 22, 2021 7.000 7.020 6.930 6.930 134,576 -0.09(-1.28%)
Apr 21, 2021 7.030 7.070 7.020 7.020 209,514 -0.01(-0.14%)
Apr 20, 2021 7.010 7.050 7.010 7.030 129,436 +0.00(+0.00%)
Apr 19, 2021 7.020 7.040 7.000 7.030 140,268 +0.03(+0.43%)
Apr 16, 2021 7.040 7.040 7.000 7.000 124,700 -0.03(-0.43%)
Apr 15, 2021 7.030 7.050 7.020 7.030 134,378 +0.01(+0.14%)
Apr 14, 2021 7.000 7.040 6.991 7.020 212,289 +0.02(+0.29%)
Apr 13, 2021 6.970 7.000 6.966 7.000 137,392 +0.04(+0.57%)
Apr 12, 2021 6.980 6.990 6.940 6.960 105,665 +0.02(+0.29%)
Apr 09, 2021 6.980 6.980 6.940 6.940 154,300 -0.01(-0.14%)
Apr 08, 2021 6.930 6.980 6.910 6.950 150,576 +0.01(+0.14%)
Apr 07, 2021 6.900 6.940 6.900 6.940 107,342 +0.05(+0.73%)
Apr 06, 2021 6.890 6.920 6.890 6.890 110,954 -0.01(-0.14%)
Apr 05, 2021 6.950 6.960 6.890 6.900 230,386 -0.05(-0.72%)
Apr 01, 2021 6.950 7.000 6.930 6.950 163,800 +0.05(+0.72%)
Mar 31, 2021 6.950 6.980 6.900 6.900 131,815 -0.04(-0.58%)
Mar 30, 2021 6.930 6.950 6.900 6.940 71,348 +0.02(+0.29%)
Mar 29, 2021 6.890 6.930 6.860 6.920 94,418 +0.04(+0.58%)
Mar 26, 2021 6.850 6.900 6.840 6.880 91,000 +0.03(+0.44%)
Mar 25, 2021 6.900 6.920 6.840 6.850 130,671 -0.05(-0.72%)
Mar 24, 2021 6.880 6.940 6.860 6.900 155,172 +0.06(+0.88%)
Mar 23, 2021 6.930 6.930 6.820 6.840 175,883 -0.12(-1.72%)
Mar 22, 2021 6.880 6.960 6.880 6.960 202,126 +0.08(+1.16%)
Mar 19, 2021 6.870 6.900 6.850 6.880 154,500 +0.03(+0.44%)
Mar 18, 2021 6.900 6.920 6.830 6.850 155,379 -0.06(-0.87%)
Mar 17, 2021 6.910 6.930 6.910 6.910 93,867 +0.00(+0.00%)
Mar 16, 2021 6.930 6.950 6.900 6.910 99,849 -0.04(-0.58%)
Mar 15, 2021 6.880 6.965 6.850 6.950 188,855 +0.08(+1.16%)
Mar 12, 2021 6.830 6.880 6.820 6.870 122,900 +0.03(+0.44%)
Mar 11, 2021 6.820 6.850 6.820 6.840 89,058 +0.03(+0.44%)
Mar 10, 2021 6.790 6.820 6.780 6.810 88,111 +0.04(+0.59%)
Mar 09, 2021 6.800 6.810 6.760 6.770 87,579 +0.02(+0.30%)
Mar 08, 2021 6.830 6.830 6.750 6.750 193,244 -0.07(-1.03%)
Mar 05, 2021 6.820 6.830 6.750 6.820 116,500 +0.01(+0.15%)
Mar 04, 2021 6.840 6.860 6.780 6.810 186,211 -0.02(-0.29%)
Mar 03, 2021 6.860 6.890 6.820 6.830 174,685 -0.03(-0.44%)
Mar 02, 2021 6.860 6.910 6.850 6.860 224,339 -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.