NYSE (Western Asset High Income Fund Ii Inc) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
19:00:00 | 4.26 | 5,363 | 4.27 | 4.28 | 396,649 | 910 | nyse | |||
18:30:00 | 4.26 | 5,363 | 4.27 | 4.28 | 396,649 | 909 | nyse | |||
17:00:19 | 4.28 | 10 | basket idx | Buy | 4.27 | 4.28 | 396,649 | 908 | nyse | |
16:56:01 | 4.29 | 50 | basket idx | Buy | 4.27 | 4.28 | 396,639 | 907 | nyse | |
15:59:44 | 4.27 | 236 | burst | Sell | 4.27 | 4.28 | 396,589 | 906 | nyse | |
15:59:33 | 4.27 | 100 | Sell | 4.27 | 4.28 | 396,353 | 905 | nyse | ||
15:59:32 | 4.27 | 100 | Sell | 4.27 | 4.28 | 396,253 | 904 | nyse | ||
15:59:32 | 4.27 | 100 | Sell | 4.27 | 4.28 | 396,153 | 903 | nyse | ||
15:59:31 | 4.27 | 100 | Sell | 4.27 | 4.28 | 396,053 | 902 | nyse | ||
15:59:31 | 4.27 | 100 | Sell | 4.27 | 4.28 | 395,953 | 901 | nyse | ||
15:59:30 | 4.27 | 100 | Sell | 4.27 | 4.28 | 395,853 | 900 | nyse | ||
15:59:30 | 4.27 | 550 | Sell | 4.27 | 4.28 | 395,753 | 899 | nyse | ||
15:59:13 | 4.27 | 1 | basket idx | Sell | 4.27 | 4.28 | 395,203 | 898 | nyse | |
15:59:13 | 4.27 | 1 | basket idx | Sell | 4.27 | 4.28 | 395,202 | 897 | nyse | |
15:59:13 | 4.27 | 90 | basket idx | Sell | 4.27 | 4.28 | 395,201 | 896 | nyse | |
15:59:09 | 4.2752 | 25 | basket idx | Buy | 4.27 | 4.28 | 395,111 | 895 | nyse | |
15:59:00 | 4.275 | 1 | basket idx | 4.27 | 4.28 | 395,086 | 894 | nyse | ||
15:58:45 | 4.27 | 90 | basket idx | Sell | 4.27 | 4.28 | 395,085 | 893 | nyse | |
15:58:30 | 4.27 | 51 | basket idx | Sell | 4.27 | 4.28 | 394,995 | 892 | nyse | |
15:58:19 | 4.27 | 90 | basket idx | Sell | 4.27 | 4.28 | 394,944 | 891 | nyse | |
15:56:37 | 4.2715 | 10 | basket idx | Sell | 4.27 | 4.28 | 394,854 | 890 | nyse | |
15:56:11 | 4.27 | 100 | Sell | 4.27 | 4.28 | 394,844 | 889 | nyse | ||
15:56:02 | 4.2701 | 46 | basket idx | Sell | 4.27 | 4.28 | 394,744 | 888 | nyse | |
15:55:31 | 4.27 | 69 | basket idx | Sell | 4.27 | 4.28 | 394,698 | 887 | nyse | |
15:55:31 | 4.27 | 9 | basket idx | Sell | 4.27 | 4.28 | 394,629 | 886 | nyse | |
15:55:31 | 4.27 | 100 | burst | Sell | 4.27 | 4.28 | 394,620 | 885 | nyse | |
15:55:31 | 4.27 | 5 | basket idx | Sell | 4.27 | 4.28 | 394,520 | 884 | nyse | |
15:55:20 | 4.27 | 50 | basket idx | Sell | 4.27 | 4.28 | 394,515 | 883 | nyse | |
15:55:20 | 4.27 | 95 | basket idx | Sell | 4.27 | 4.28 | 394,465 | 882 | nyse | |
15:55:20 | 4.27 | 5 | basket idx | Sell | 4.27 | 4.28 | 394,370 | 881 | nyse | |
15:53:57 | 4.275 | 100 | 4.27 | 4.28 | 394,365 | 880 | nyse | |||
15:53:47 | 4.275 | 300 | 4.27 | 4.28 | 394,265 | 879 | nyse | |||
15:53:47 | 4.275 | 100 | 4.27 | 4.28 | 393,965 | 878 | nyse | |||
15:53:39 | 4.275 | 100 | 4.27 | 4.28 | 393,865 | 877 | nyse | |||
15:53:39 | 4.275 | 200 | 4.27 | 4.28 | 393,765 | 876 | nyse | |||
15:53:37 | 4.27 | 4,520 | Sell | 4.27 | 4.28 | 393,565 | 875 | nyse | ||
15:53:37 | 4.27 | 2,480 | Sell | 4.27 | 4.28 | 389,045 | 874 | nyse | ||
15:53:17 | 4.275 | 100 | 4.27 | 4.28 | 386,565 | 873 | nyse | |||
15:52:47 | 4.275 | 100 | 4.27 | 4.28 | 386,465 | 872 | nyse | |||
15:52:44 | 4.28 | 474 | Buy | 4.27 | 4.28 | 386,365 | 871 | nyse | ||
15:52:17 | 4.275 | 100 | 4.27 | 4.28 | 385,891 | 870 | nyse | |||
15:51:47 | 4.275 | 100 | 4.27 | 4.28 | 385,791 | 869 | nyse | |||
15:51:38 | 4.275 | 50 | basket idx | 4.27 | 4.28 | 385,691 | 868 | nyse | ||
15:51:17 | 4.275 | 100 | 4.27 | 4.28 | 385,641 | 867 | nyse | |||
15:50:53 | 4.275 | 200 | 4.27 | 4.28 | 385,541 | 866 | nyse | |||
15:50:47 | 4.275 | 400 | 4.27 | 4.28 | 385,341 | 865 | nyse | |||
15:50:47 | 4.275 | 200 | 4.27 | 4.28 | 384,941 | 864 | nyse | |||
15:50:47 | 4.275 | 100 | 4.27 | 4.28 | 384,741 | 863 | nyse | |||
15:50:21 | 4.275 | 100 | 4.27 | 4.28 | 384,641 | 862 | nyse | |||
15:50:21 | 4.275 | 100 | 4.27 | 4.28 | 384,541 | 861 | nyse | |||
15:50:21 | 4.275 | 4,000 | 4.27 | 4.28 | 384,441 | 860 | nyse | |||
15:50:19 | 4.27 | 100 | Sell | 4.27 | 4.28 | 380,441 | 859 | nyse | ||
15:50:19 | 4.27 | 300 | Sell | 4.27 | 4.28 | 380,341 | 858 | nyse | ||
15:50:17 | 4.275 | 400 | 4.27 | 4.28 | 380,041 | 857 | nyse | |||
15:50:17 | 4.2799 | 20,900 | Buy | 4.27 | 4.28 | 379,641 | 856 | nyse | ||
15:50:17 | 4.275 | 100 | 4.27 | 4.28 | 358,741 | 855 | nyse | |||
15:50:07 | 4.2799 | 39 | basket idx | Buy | 4.27 | 4.28 | 358,641 | 854 | nyse | |
15:50:04 | 4.28 | 20 | basket idx | Buy | 4.27 | 4.28 | 358,602 | 853 | nyse | |
15:50:04 | 4.28 | 80 | basket idx | Buy | 4.27 | 4.28 | 358,582 | 852 | nyse | |
15:50:04 | 4.28 | 100 | burst | Buy | 4.27 | 4.28 | 358,502 | 851 | nyse | |
15:49:36 | 4.2731 | 6 | basket idx | Sell | 4.27 | 4.28 | 358,402 | 850 | nyse | |
15:47:13 | 4.275 | 100 | 4.27 | 4.28 | 358,396 | 849 | nyse | |||
15:47:13 | 4.275 | 100 | 4.27 | 4.28 | 358,296 | 848 | nyse | |||
15:47:04 | 4.275 | 100 | 4.27 | 4.28 | 358,196 | 847 | nyse | |||
15:47:04 | 4.275 | 100 | 4.27 | 4.28 | 358,096 | 846 | nyse | |||
15:47:04 | 4.2798 | 9,200 | Buy | 4.27 | 4.28 | 357,996 | 845 | nyse | ||
15:45:50 | 4.275 | 202 | 4.27 | 4.28 | 348,796 | 844 | nyse | |||
15:45:04 | 4.2708 | 1 | basket idx | Sell | 4.27 | 4.28 | 348,594 | 843 | nyse | |
15:44:58 | 4.27 | 100 | burst | Sell | 4.27 | 4.28 | 348,593 | 842 | nyse | |
15:44:11 | 4.27 | 100 | Sell | 4.27 | 4.28 | 348,493 | 841 | nyse | ||
15:44:11 | 4.275 | 100 | 4.27 | 4.28 | 348,393 | 840 | nyse | |||
15:44:08 | 4.275 | 200 | 4.27 | 4.28 | 348,293 | 839 | nyse | |||
15:44:08 | 4.2711 | 1,183 | Sell | 4.27 | 4.28 | 348,093 | 838 | nyse | ||
15:44:08 | 4.2711 | 3,817 | Sell | 4.27 | 4.28 | 346,910 | 837 | nyse | ||
15:43:31 | 4.2745 | 200 | Sell | 4.27 | 4.28 | 343,093 | 836 | nyse | ||
15:43:20 | 4.27 | 100 | Sell | 4.27 | 4.28 | 342,893 | 835 | nyse | ||
15:43:20 | 4.275 | 100 | 4.27 | 4.28 | 342,793 | 834 | nyse | |||
15:43:19 | 4.27 | 2,085 | Sell | 4.27 | 4.28 | 342,693 | 833 | nyse | ||
15:43:19 | 4.27 | 165 | Sell | 4.27 | 4.28 | 340,608 | 832 | nyse | ||
15:42:53 | 4.27 | 543 | Sell | 4.27 | 4.28 | 340,443 | 831 | nyse | ||
15:42:53 | 4.27 | 293 | Sell | 4.27 | 4.28 | 339,900 | 830 | nyse | ||
15:42:21 | 4.27 | 100 | burst | Sell | 4.27 | 4.28 | 339,607 | 829 | nyse | |
15:38:45 | 4.275 | 253 | 4.27 | 4.28 | 339,507 | 828 | nyse | |||
15:36:35 | 4.27 | 100 | burst | Sell | 4.27 | 4.28 | 339,254 | 827 | nyse | |
15:35:16 | 4.275 | 200 | 4.27 | 4.28 | 339,154 | 826 | nyse | |||
15:35:16 | 4.275 | 100 | 4.27 | 4.28 | 338,954 | 825 | nyse | |||
15:35:16 | 4.275 | 100 | 4.27 | 4.28 | 338,854 | 824 | nyse | |||
15:34:50 | 4.2752 | 200 | Buy | 4.27 | 4.28 | 338,754 | 823 | nyse | ||
15:33:22 | 4.275 | 100 | 4.27 | 4.28 | 338,554 | 822 | nyse | |||
15:33:21 | 4.275 | 500 | 4.27 | 4.28 | 338,454 | 821 | nyse | |||
15:31:55 | 4.2749 | 1,000 | Sell | 4.27 | 4.28 | 337,954 | 820 | nyse | ||
15:29:50 | 4.27 | 300 | burst | Sell | 4.27 | 4.28 | 336,954 | 819 | nyse | |
15:29:01 | 4.27 | 200 | Sell | 4.27 | 4.28 | 336,654 | 818 | nyse | ||
15:28:58 | 4.27 | 100 | burst | Sell | 4.27 | 4.28 | 336,454 | 817 | nyse | |
15:28:58 | 4.27 | 100 | burst | Sell | 4.27 | 4.28 | 336,354 | 816 | nyse | |
15:28:58 | 4.27 | 59 | basket idx | Sell | 4.27 | 4.28 | 336,254 | 815 | nyse | |
15:28:58 | 4.27 | 100 | burst | Sell | 4.27 | 4.28 | 336,195 | 814 | nyse | |
15:28:58 | 4.27 | 100 | burst | Sell | 4.27 | 4.28 | 336,095 | 813 | nyse | |
15:28:58 | 4.27 | 200 | burst | Sell | 4.27 | 4.28 | 335,995 | 812 | nyse | |
15:28:58 | 4.27 | 100 | burst | Sell | 4.27 | 4.28 | 335,795 | 811 | nyse |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions