Western Asset High Income Fund II Inc. Historical Stock Prices

HIX 
$7.09
*  
0.01
0.14%
Get HIX Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading HIX now
Exchange: NYSE

Community Rating:
View:    HIX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.10  7.12  7.09  7.09 163,723
08/04/2015 7.09 7.12 7.09 7.09 163,723
08/03/2015 7.11 7.13 7.08 7.1 270,702
07/31/2015 7.13 7.14 7.1 7.12 231,927
07/30/2015 7.07 7.12 7.06 7.1 169,653
07/29/2015 7.05 7.1 7.04 7.1 171,539
07/28/2015 7.04 7.07 7 7.07 392,829
07/27/2015 7.05 7.05 6.98 7.02 546,153
07/24/2015 7.15 7.16 7.05 7.06 473,590
07/23/2015 7.15 7.18 7.14 7.15 232,938
07/22/2015 7.27 7.28 7.15 7.16 636,768
07/21/2015 7.39 7.41 7.32 7.35 298,926
07/20/2015 7.46 7.46 7.4 7.4 157,416
07/17/2015 7.5 7.501 7.46 7.46 258,744
07/16/2015 7.51 7.53 7.48 7.5 288,637
07/15/2015 7.48 7.52 7.47 7.515 204,024
07/14/2015 7.53 7.53 7.48 7.49 117,409
07/13/2015 7.54 7.54 7.52 7.53 220,298
07/10/2015 7.51 7.52 7.48 7.51 215,085
07/09/2015 7.5 7.51 7.47 7.48 193,972
07/08/2015 7.48 7.54 7.45 7.46 174,092
07/07/2015 7.49 7.54 7.45 7.54 298,842
07/06/2015 7.52 7.54 7.46 7.54 181,438
07/02/2015 7.52 7.57 7.5 7.57 276,039
07/01/2015 7.55 7.56 7.49 7.52 277,731
06/30/2015 7.41 7.54 7.41 7.54 348,256
06/29/2015 7.39 7.46 7.31 7.38 652,759
06/26/2015 7.62 7.63 7.46 7.46 532,786
06/25/2015 7.7 7.7 7.61 7.61 225,811
06/24/2015 7.76 7.76 7.69 7.7 155,160
06/23/2015 7.65 7.7784 7.64 7.75 497,017
06/22/2015 7.63 7.69 7.6249 7.64 253,441
06/19/2015 7.61 7.65 7.6 7.62 257,842
06/18/2015 7.67 7.68 7.63 7.64 300,428
06/17/2015 7.73 7.73 7.64 7.69 305,787
06/16/2015 7.72 7.78 7.7 7.78 408,558
06/15/2015 7.73 7.76 7.71 7.73 246,589
06/12/2015 7.79 7.8 7.73 7.76 220,169
06/11/2015 7.8 7.82 7.77 7.79 150,682
06/10/2015 7.84 7.85 7.74 7.8 295,620
06/09/2015 7.83 7.85 7.77 7.81 197,737
06/08/2015 7.84 7.91 7.8 7.84 324,540
06/05/2015 7.94 7.96 7.88 7.8899 236,509
06/04/2015 7.96 7.981 7.94 7.98 161,484
06/03/2015 8.01 8.01 7.97 7.99 122,699
06/02/2015 7.99 8.01 7.96 8.01 236,994
06/01/2015 7.99 8.02 7.98 7.99 218,791
05/29/2015 8.04 8.04 7.99 7.99 240,469
05/28/2015 8.02 8.04 8 8.04 167,688
05/27/2015 7.98 8.04 7.97 8.04 236,134
05/26/2015 8.03 8.03 7.97 8 233,522
05/22/2015 8.04 8.0762 8.01 8.01 170,709
05/21/2015 8.08 8.08 8.04 8.05 204,329
05/20/2015 8.1 8.1 8.06 8.07 149,102
05/19/2015 8.15 8.16 8.12 8.15 173,470
05/18/2015 8.15 8.16 8.13 8.15 126,079
05/15/2015 8.13 8.16 8.11 8.14 177,346
05/14/2015 8.15 8.17 8.13 8.14 145,874
05/13/2015 8.13 8.16 8.11 8.13 122,386
05/12/2015 8.1 8.16 8.1 8.15 159,772
05/11/2015 8.13 8.149 8.12 8.13 137,691
05/08/2015 8.12 8.16 8.12 8.14 164,280
05/07/2015 8.12 8.14 8.1 8.1 135,477
05/06/2015 8.15 8.16 8.11 8.14 164,102
05/05/2015 8.15 8.17 8.12 8.15 187,531
05/04/2015 8.19 8.19 8.15 8.16 179,739
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?