Skip to main content
Western Asset Global High Income Fund Inc. (EHI)
NYSE: EHI · Real-Time Price · USD
6.82
+0.06 (0.89%)
Jan 17, 2025, 4:00 PM EST - Market closed

EHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20256.826.846.786.826.820.89%61,655
Jan 16, 20256.796.826.746.766.76-0.29%60,817
Jan 15, 20256.676.786.646.786.782.57%133,146
Jan 14, 20256.616.656.586.616.610.61%100,546
Jan 13, 20256.586.586.526.576.57-70,545
Jan 10, 20256.586.596.536.576.57-0.76%170,094
Jan 8, 20256.616.626.566.626.620.15%141,342
Jan 7, 20256.626.646.546.616.61-0.15%82,080
Jan 6, 20256.656.666.576.626.62-0.45%79,401
Jan 3, 20256.696.706.626.656.65-0.30%123,991
Jan 2, 20256.706.706.606.676.67-0.15%73,087
Dec 31, 20246.636.706.636.686.681.21%332,887
Dec 30, 20246.556.616.556.606.600.61%147,091
Dec 27, 20246.616.616.536.566.56-0.61%142,563
Dec 26, 20246.616.636.576.606.600.15%95,880
Dec 24, 20246.656.656.586.596.59-0.60%91,992
Dec 23, 20246.626.636.576.636.63-0.45%138,370
Dec 20, 20246.636.686.586.666.591.45%126,818
Dec 19, 20246.736.746.566.576.50-0.53%218,726
Dec 18, 20246.746.746.576.606.53-1.35%106,663
Dec 17, 20246.716.716.676.696.62-0.59%97,379
Dec 16, 20246.756.766.716.736.660.30%71,197
Dec 13, 20246.796.796.706.716.64-0.45%109,199
Dec 12, 20246.816.816.726.746.67-0.88%115,338
Dec 11, 20246.856.866.786.806.730.44%126,121
Dec 10, 20246.886.886.756.776.70-1.02%125,404
Dec 9, 20246.896.896.826.846.77-58,071
Dec 6, 20246.886.896.836.846.77-0.29%76,962
Dec 5, 20246.876.876.826.866.790.29%110,531
Dec 4, 20246.836.856.816.846.770.29%121,863
Dec 3, 20246.766.826.746.826.751.19%183,233
Dec 2, 20246.746.746.706.746.670.15%113,226
Nov 29, 20246.656.736.656.736.661.20%76,311
Nov 27, 20246.636.686.636.656.580.30%54,695
Nov 26, 20246.706.706.626.636.56-1.19%188,781
Nov 25, 20246.716.716.676.716.640.60%56,689
Nov 22, 20246.686.716.666.676.60-200,869
Nov 21, 20246.666.676.636.676.60-0.60%116,603
Nov 20, 20246.686.716.666.716.570.75%103,395
Nov 19, 20246.606.696.606.666.520.76%105,936
Nov 18, 20246.606.636.596.616.470.30%100,956
Nov 15, 20246.606.646.586.596.45-0.45%93,631
Nov 14, 20246.666.696.616.626.48-0.03%136,598
Nov 13, 20246.696.746.626.626.49-0.87%157,624
Nov 12, 20246.796.806.666.686.54-1.62%238,860
Nov 11, 20246.826.856.776.796.65-0.29%241,624
Nov 8, 20246.796.826.766.816.670.74%71,045
Nov 7, 20246.726.796.726.766.620.45%94,491
Nov 6, 20246.766.766.716.736.59-0.15%188,040
Nov 5, 20246.726.746.706.746.600.60%112,514
Nov 4, 20246.736.736.676.706.56-0.15%164,074
Nov 1, 20246.766.766.696.716.570.45%109,522
Oct 31, 20246.676.706.646.686.540.42%118,362
Oct 30, 20246.746.766.656.656.51-0.94%139,651
Oct 29, 20246.806.806.706.726.58-1.40%83,633
Oct 28, 20246.796.816.776.816.670.37%145,794
Oct 25, 20246.796.796.766.796.640.07%135,088
Oct 24, 20246.716.786.696.786.640.30%526,374
Oct 23, 20246.716.766.716.766.550.75%204,778
Oct 22, 20246.726.746.716.716.50-0.30%137,291
Oct 21, 20246.716.756.716.736.520.15%228,727
Oct 18, 20246.766.786.726.726.51-0.67%145,137
Oct 17, 20246.786.786.716.776.56-0.81%985,068
Oct 16, 20246.836.866.806.826.61-0.15%185,507
Oct 15, 20246.936.946.836.836.62-0.57%103,961
Oct 14, 20246.986.986.866.876.66-1.19%92,704
Oct 11, 20246.906.976.876.956.741.19%109,306
Oct 10, 20246.816.896.766.876.66-0.29%173,965
Oct 9, 20246.836.906.816.896.681.17%186,446
Oct 8, 20246.776.876.746.816.600.59%360,556
Oct 7, 20246.856.856.756.776.56-0.44%162,675
Oct 4, 20246.846.866.796.806.59-0.58%143,112
Oct 3, 20246.866.886.816.846.63-0.44%143,931
Oct 2, 20246.896.896.846.876.66-0.42%163,466
Oct 1, 20246.946.946.876.906.69-0.59%113,463
Sep 30, 20246.846.986.846.946.730.73%253,300
Sep 27, 20246.906.936.886.896.68-0.43%159,101
Sep 26, 20246.966.976.906.926.71-0.57%108,491
Sep 25, 20246.966.996.926.966.75-71,173
Sep 24, 20246.946.976.916.966.750.14%147,926
Sep 23, 20246.986.986.936.956.74-1.42%102,798
Sep 20, 20247.107.107.037.056.77-0.28%59,217
Sep 19, 20247.077.097.037.076.780.57%107,021
Sep 18, 20247.047.097.027.036.750.29%176,433
Sep 17, 20247.017.037.007.016.730.14%118,200
Sep 16, 20247.037.037.007.006.72-0.14%57,167
Sep 13, 20247.047.047.007.016.730.43%95,870
Sep 12, 20247.047.046.976.986.70-0.57%86,753
Sep 11, 20246.977.046.957.026.741.01%76,265
Sep 10, 20246.916.966.866.956.671.46%112,218
Sep 9, 20246.806.906.766.856.57-2.00%213,039
Sep 6, 20247.027.096.996.996.71-0.71%314,094
Sep 5, 20247.087.087.037.046.76-266,964
Sep 4, 20247.097.097.037.046.76-0.42%116,845
Sep 3, 20247.107.107.037.076.78-0.28%162,324
Aug 30, 20247.047.097.037.096.801.14%389,610
Aug 29, 20247.087.087.007.016.73-1.82%539,573
Aug 28, 20247.217.217.137.146.85-0.97%80,570
Aug 27, 20247.227.227.167.216.920.14%49,604
Aug 26, 20247.157.207.107.206.910.98%176,250