Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Assets High Income Fund II (NY: HIX )

4.340 -0.011 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.350 4.380 4.335 4.340 684,981 -0.06(-1.36%)
Aug 22, 2024 4.410 4.420 4.380 4.400 464,163 -0.01(-0.23%)
Aug 21, 2024 4.410 4.440 4.400 4.410 421,551 +0.00(+0.02%)
Aug 20, 2024 4.400 4.410 4.390 4.409 383,608 +0.02(+0.43%)
Aug 19, 2024 4.360 4.390 4.350 4.390 576,642 +0.03(+0.69%)
Aug 16, 2024 4.330 4.380 4.330 4.360 662,713 -0.01(-0.23%)
Aug 15, 2024 4.350 4.380 4.340 4.370 531,102 +0.02(+0.46%)
Aug 14, 2024 4.370 4.370 4.340 4.350 343,989 -0.01(-0.23%)
Aug 13, 2024 4.360 4.360 4.330 4.360 442,310 +0.03(+0.69%)
Aug 12, 2024 4.370 4.380 4.325 4.330 327,548 -0.03(-0.69%)
Aug 09, 2024 4.390 4.390 4.350 4.360 470,162 +0.00(+0.00%)
Aug 08, 2024 4.370 4.388 4.350 4.360 356,910 +0.00(+0.00%)
Aug 07, 2024 4.400 4.400 4.360 4.360 226,920 -0.04(-0.91%)
Aug 06, 2024 4.300 4.400 4.290 4.400 738,821 +0.09(+2.09%)
Aug 05, 2024 4.260 4.310 4.260 4.310 619,683 -0.03(-0.69%)
Aug 02, 2024 4.360 4.360 4.320 4.340 596,688 -0.02(-0.46%)
Aug 01, 2024 4.400 4.400 4.350 4.360 621,001 -0.01(-0.23%)
Jul 31, 2024 4.380 4.380 4.350 4.370 602,918 +0.03(+0.69%)
Jul 30, 2024 4.350 4.355 4.330 4.340 528,712 +0.00(+0.00%)
Jul 29, 2024 4.360 4.365 4.340 4.340 569,590 -0.02(-0.46%)
Jul 26, 2024 4.350 4.380 4.350 4.360 635,684 -0.01(-0.23%)
Jul 25, 2024 4.400 4.420 4.340 4.370 1,042,794 -0.01(-0.23%)
Jul 24, 2024 4.420 4.425 4.380 4.380 393,880 -0.05(-1.15%)
Jul 23, 2024 4.441 4.441 4.411 4.431 428,130 -0.01(-0.22%)
Jul 22, 2024 4.441 4.441 4.402 4.441 335,905 +0.03(+0.67%)
Jul 19, 2024 4.411 4.421 4.362 4.411 3,700,865 +0.00(+0.00%)
Jul 18, 2024 4.451 4.490 4.411 4.411 553,337 -0.05(-1.11%)
Jul 17, 2024 4.471 4.480 4.451 4.461 494,230 -0.01(-0.22%)
Jul 16, 2024 4.441 4.490 4.441 4.471 753,870 +0.02(+0.49%)
Jul 15, 2024 4.441 4.461 4.436 4.449 711,015 +0.01(+0.18%)
Jul 12, 2024 4.431 4.451 4.421 4.441 240,763 +0.01(+0.22%)
Jul 11, 2024 4.451 4.451 4.431 4.431 240,841 +0.00(+0.00%)
Jul 10, 2024 4.441 4.446 4.421 4.431 260,594 -0.01(-0.22%)
Jul 09, 2024 4.401 4.441 4.391 4.441 427,333 +0.04(+0.90%)
Jul 08, 2024 4.391 4.401 4.372 4.401 267,535 +0.03(+0.68%)
Jul 05, 2024 4.391 4.391 4.352 4.372 352,622 -0.02(-0.45%)
Jul 03, 2024 4.401 4.411 4.352 4.391 440,762 +0.00(+0.00%)
Jul 02, 2024 4.342 4.391 4.336 4.391 573,179 +0.06(+1.37%)
Jul 01, 2024 4.352 4.382 4.302 4.332 666,463 +0.03(+0.69%)
Jun 28, 2024 4.342 4.342 4.293 4.302 456,880 -0.02(-0.46%)
Jun 27, 2024 4.332 4.357 4.302 4.322 227,193 -0.01(-0.23%)
Jun 26, 2024 4.332 4.342 4.322 4.332 172,881 -0.00(-0.11%)
Jun 25, 2024 4.352 4.357 4.312 4.337 283,558 -0.03(-0.79%)
Jun 24, 2024 4.391 4.391 4.362 4.372 337,012 -0.01(-0.23%)
Jun 21, 2024 4.411 4.411 4.372 4.382 202,043 -0.02(-0.47%)
Jun 20, 2024 4.383 4.402 4.383 4.402 202,242 +0.03(+0.78%)
Jun 18, 2024 4.373 4.383 4.363 4.368 186,140 -0.00(-0.11%)
Jun 17, 2024 4.412 4.422 4.373 4.373 288,260 -0.04(-0.88%)
Jun 14, 2024 4.373 4.417 4.363 4.412 321,842 +0.05(+1.12%)
Jun 13, 2024 4.412 4.412 4.353 4.363 237,483 -0.02(-0.45%)
Jun 12, 2024 4.363 4.407 4.358 4.383 416,786 +0.03(+0.79%)
Jun 11, 2024 4.324 4.349 4.314 4.349 186,569 +0.02(+0.57%)
Jun 10, 2024 4.344 4.352 4.324 4.324 146,222 -0.02(-0.45%)
Jun 07, 2024 4.324 4.344 4.309 4.344 324,848 +0.01(+0.23%)
Jun 06, 2024 4.363 4.363 4.314 4.334 167,967 -0.01(-0.23%)
Jun 05, 2024 4.373 4.373 4.334 4.344 262,274 -0.01(-0.22%)
Jun 04, 2024 4.353 4.373 4.329 4.353 396,525 +0.01(+0.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.