Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, November 24, 2009, 12:31AM ET - U.S. Markets open in 8 hours and 59 minutes. Dow Up 1.29% Nasdaq Up 1.40%
Western Asset High Income Fund II Inc. (HIX)On Nov 23: 8.84  Up 0.04 (0.45%)  
MORE ON HIX
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-098.818.928.798.84310,2008.84
20-Nov-098.778.828.758.80287,4008.80
19-Nov-098.808.828.738.77317,6008.77
18-Nov-098.838.878.818.86354,7008.86
18-Nov-09 $ 0.095 Dividend
17-Nov-098.878.948.868.93349,0008.84
16-Nov-098.838.918.838.88353,5008.79
13-Nov-098.748.818.748.81199,1008.72
12-Nov-098.848.878.758.77250,6008.68
11-Nov-098.838.908.798.84229,6008.75
10-Nov-098.818.878.748.80238,5008.71
9-Nov-098.658.818.658.77391,0008.68
6-Nov-098.628.668.548.62194,8008.53
5-Nov-098.618.658.578.63213,6008.54
4-Nov-098.538.658.528.58259,7008.49
3-Nov-098.458.578.458.52252,2008.43
2-Nov-098.488.568.428.53346,7008.44
30-Oct-098.808.808.338.38554,5008.29
29-Oct-098.528.778.518.68435,3008.59
28-Oct-098.909.008.438.43579,0008.34
27-Oct-098.938.988.898.94180,9008.84
26-Oct-099.049.048.938.95238,1008.85
23-Oct-099.009.028.978.97269,6008.87
22-Oct-098.918.998.918.99286,9008.89
21-Oct-098.918.978.868.93330,8008.84
21-Oct-09 $ 0.095 Dividend
20-Oct-098.999.078.968.96284,7008.77
19-Oct-098.949.008.948.97232,3008.78
16-Oct-098.888.988.888.95201,0008.76
15-Oct-098.908.968.858.88207,1008.69
14-Oct-098.888.988.888.93275,9008.74
13-Oct-098.768.938.768.91247,0008.72
12-Oct-098.768.868.768.84238,6008.65
9-Oct-098.718.838.718.78218,1008.59
8-Oct-098.768.798.758.76240,0008.57
7-Oct-098.738.788.708.74318,9008.56
6-Oct-098.738.798.718.77300,1008.58
5-Oct-098.738.758.678.73248,4008.55
2-Oct-098.668.758.608.73243,2008.55
1-Oct-098.788.848.748.78370,8008.59
30-Sep-098.758.838.678.80389,2008.61
29-Sep-098.768.808.688.75225,0008.57
28-Sep-098.578.828.578.75270,8008.57
25-Sep-098.768.768.668.74175,5008.56
24-Sep-098.788.798.658.67248,2008.49
23-Sep-098.758.788.668.78224,1008.59
22-Sep-098.708.748.648.68298,6008.50
21-Sep-098.688.748.658.67205,5008.49
18-Sep-098.758.798.708.73217,7008.55
17-Sep-098.828.878.608.74410,1008.56
16-Sep-098.838.848.748.78481,0008.59
16-Sep-09 $ 0.095 Dividend
15-Sep-098.708.908.698.89362,4008.61
14-Sep-098.588.748.568.69340,1008.42
11-Sep-098.468.638.458.60394,4008.33
10-Sep-098.398.488.388.46365,0008.19
9-Sep-098.268.418.268.40285,6008.13
8-Sep-098.278.348.268.30324,3008.04
4-Sep-098.208.268.208.26179,8008.00
3-Sep-098.168.238.158.23190,3007.97
2-Sep-098.148.198.138.15185,6007.89
1-Sep-098.238.258.138.18236,5007.92
31-Aug-098.098.238.098.20222,6007.94
28-Aug-098.358.358.138.21227,8007.95
27-Aug-098.208.268.128.15398,6007.89
26-Aug-098.278.318.208.24243,2007.98
25-Aug-098.318.398.268.29295,1008.03
24-Aug-098.228.338.178.32352,4008.06
21-Aug-098.158.238.138.16317,6007.90
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions