Western Asset High Income Fund II Inc. Historical Stock Prices

HIX 
$8.27
*  
0.08
0.98%
Get HIX Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading HIX now
Exchange: NYSE

Community Rating:
View:    HIX After Hours
 
 
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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  8.205  8.27  8.20  8.27 396,352
02/26/2015 8.18 8.2 8.18 8.19 188,272
02/25/2015 8.12 8.18 8.1178 8.18 278,436
02/24/2015 8.1 8.13 8.1 8.12 307,527
02/23/2015 8.11 8.12 8.09 8.09 315,519
02/20/2015 8.09 8.11 8.07 8.1 228,759
02/19/2015 8.1 8.1 8.06 8.08 171,861
02/18/2015 8.05 8.09 8.034 8.09 154,498
02/17/2015 8.11 8.13 8.05 8.1 429,267
02/13/2015 8.1 8.14 8.1 8.13 212,774
02/12/2015 8.08 8.09 8.07 8.07 170,052
02/11/2015 8.07 8.07 8.04 8.07 197,391
02/10/2015 8.07 8.08 8.05 8.07 170,991
02/09/2015 8.02 8.08 8.02 8.07 200,976
02/06/2015 8.03 8.04 8 8.03 184,327
02/05/2015 8 8.031 7.985 8.03 259,737
02/04/2015 7.98 8 7.98 7.99 310,893
02/03/2015 7.95 8.01 7.93 8.01 295,087
02/02/2015 7.98 7.98 7.91 7.92 269,708
01/30/2015 8 8 7.94 7.96 230,179
01/29/2015 8 8 7.97 7.99 133,985
01/28/2015 8 8.01 7.95 7.98 231,840
01/27/2015 8 8.01 7.97 8 242,868
01/26/2015 8.01 8.03 7.99 8.01 297,792
01/23/2015 8.01 8.035 8 8.02 246,521
01/22/2015 8 8.04 7.99 7.99 361,151
01/21/2015 7.98 8.03 7.9608 7.99 466,400
01/20/2015 8.1 8.109 8.02 8.02 234,569
01/16/2015 8.07 8.1 8.05 8.1 130,913
01/15/2015 8.1 8.1 8.01 8.05 160,222
01/14/2015 8.12 8.139 8.06 8.06 321,218
01/13/2015 8.18 8.19 8.11 8.17 211,248
01/12/2015 8.14 8.18 8.07 8.17 243,330
01/09/2015 8.17 8.18 8.11 8.14 218,619
01/08/2015 8.13 8.2 8.1106 8.16 257,460
01/07/2015 8.13 8.13 8.07 8.12 219,649
01/06/2015 8.13 8.13 8.03 8.1 179,606
01/05/2015 8.25 8.25 8.09 8.12 276,090
01/02/2015 8.32 8.32 8.2 8.29 350,024
12/31/2014 8.14 8.31 8.12 8.31 1,338,132
12/30/2014 8.06 8.17 8.06 8.17 654,724
12/29/2014 8.06 8.17 8.04 8.14 628,930
12/26/2014 8.02 8.11 8 8.09 517,152
12/24/2014 7.99 8.01 7.96 8 221,386
12/23/2014 7.98 8.03 7.93 7.99 416,097
12/22/2014 8 8.01 7.9327 7.96 335,025
12/19/2014 7.94 8 7.9 8 503,247
12/18/2014 7.96 8.04 7.92 7.93 734,726
12/17/2014 7.65 7.89 7.65 7.87 772,958
12/16/2014 7.69 7.78 7.59 7.73 500,285
12/15/2014 7.82 7.84 7.72 7.75 420,849
12/12/2014 7.86 7.87 7.8 7.8 398,930
12/11/2014 7.82 7.99 7.81 7.92 491,065
12/10/2014 7.95 7.95 7.79 7.83 912,482
12/09/2014 7.79 7.95 7.78 7.95 845,723
12/08/2014 8.15 8.17 8.02 8.02 477,868
12/05/2014 8.21 8.22 8.15 8.19 583,595
12/04/2014 8.23 8.26 8.2 8.23 471,148
12/03/2014 8.31 8.35 8.24 8.26 737,840
12/02/2014 8.33 8.45 8.32 8.34 566,902
12/01/2014 8.46 8.49 8.32 8.37 664,566
11/28/2014 8.56 8.57 8.49 8.49 195,008
11/26/2014 8.53 8.56 8.52 8.56 208,910
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?