Skip to main content
Western Asset Global High Income Fund Inc. (EHI)
NYSE: EHI · Real-Time Price · USD
6.67
+0.03 (0.45%)
Nov 21, 2024, 4:00 PM EST - Market closed

EHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.686.716.666.716.710.75%103,395
Nov 19, 20246.606.696.606.666.660.76%105,936
Nov 18, 20246.606.636.596.616.610.30%100,956
Nov 15, 20246.606.646.586.596.59-0.45%93,631
Nov 14, 20246.666.696.616.626.62-0.03%136,598
Nov 13, 20246.696.746.626.626.62-0.87%157,624
Nov 12, 20246.796.806.666.686.68-1.62%238,860
Nov 11, 20246.826.856.776.796.79-0.29%241,624
Nov 8, 20246.796.826.766.816.810.74%71,045
Nov 7, 20246.726.796.726.766.760.45%94,491
Nov 6, 20246.766.766.716.736.73-0.15%188,040
Nov 5, 20246.726.746.706.746.740.60%112,514
Nov 4, 20246.736.736.676.706.70-0.15%164,074
Nov 1, 20246.766.766.696.716.710.45%109,522
Oct 31, 20246.676.706.646.686.680.42%118,362
Oct 30, 20246.746.766.656.656.65-0.94%139,651
Oct 29, 20246.806.806.706.726.72-1.40%83,633
Oct 28, 20246.796.816.776.816.810.37%145,794
Oct 25, 20246.796.796.766.796.790.07%135,088
Oct 24, 20246.716.786.696.786.780.30%526,374
Oct 23, 20246.716.766.716.766.690.75%204,778
Oct 22, 20246.726.746.716.716.64-0.30%137,291
Oct 21, 20246.716.756.716.736.660.15%228,727
Oct 18, 20246.766.786.726.726.65-0.67%145,137
Oct 17, 20246.786.786.716.776.70-0.81%985,068
Oct 16, 20246.836.866.806.826.75-0.15%185,507
Oct 15, 20246.936.946.836.836.76-0.57%103,961
Oct 14, 20246.986.986.866.876.80-1.19%92,704
Oct 11, 20246.906.976.876.956.881.19%109,306
Oct 10, 20246.816.896.766.876.80-0.29%173,965
Oct 9, 20246.836.906.816.896.821.17%186,446
Oct 8, 20246.776.876.746.816.740.59%360,556
Oct 7, 20246.856.856.756.776.70-0.44%162,675
Oct 4, 20246.846.866.796.806.73-0.58%143,112
Oct 3, 20246.866.886.816.846.77-0.44%143,931
Oct 2, 20246.896.896.846.876.80-0.42%163,466
Oct 1, 20246.946.946.876.906.83-0.59%113,463
Sep 30, 20246.846.986.846.946.870.73%253,300
Sep 27, 20246.906.936.886.896.82-0.43%159,101
Sep 26, 20246.966.976.906.926.85-0.57%108,491
Sep 25, 20246.966.996.926.966.89-71,173
Sep 24, 20246.946.976.916.966.890.14%147,926
Sep 23, 20246.986.986.936.956.88-1.42%102,798
Sep 20, 20247.107.107.037.056.91-0.28%59,217
Sep 19, 20247.077.097.037.076.930.57%107,021
Sep 18, 20247.047.097.027.036.890.29%176,433
Sep 17, 20247.017.037.007.016.870.14%118,200
Sep 16, 20247.037.037.007.006.86-0.14%57,167
Sep 13, 20247.047.047.007.016.870.43%95,870
Sep 12, 20247.047.046.976.986.84-0.57%86,753
Sep 11, 20246.977.046.957.026.881.01%76,265
Sep 10, 20246.916.966.866.956.811.46%112,218
Sep 9, 20246.806.906.766.856.71-2.00%213,039
Sep 6, 20247.027.096.996.996.85-0.71%314,094
Sep 5, 20247.087.087.037.046.90-266,964
Sep 4, 20247.097.097.037.046.90-0.42%116,845
Sep 3, 20247.107.107.037.076.93-0.28%162,324
Aug 30, 20247.047.097.037.096.951.14%389,610
Aug 29, 20247.087.087.007.016.87-1.82%539,573
Aug 28, 20247.217.217.137.147.00-0.97%80,570
Aug 27, 20247.227.227.167.217.070.14%49,604
Aug 26, 20247.157.207.107.207.060.98%176,250
Aug 23, 20247.117.167.097.136.99-0.28%72,999
Aug 22, 20247.167.187.147.156.94-0.42%87,203
Aug 21, 20247.167.187.147.186.970.70%60,130
Aug 20, 20247.147.187.127.136.92-0.14%48,827
Aug 19, 20247.127.167.087.146.93-76,996
Aug 16, 20247.087.147.087.146.930.85%47,911
Aug 15, 20247.127.137.077.086.87-0.28%86,275
Aug 14, 20247.137.137.087.106.89-31,605
Aug 13, 20247.107.157.077.106.890.42%56,436
Aug 12, 20247.027.107.027.076.860.71%49,649
Aug 9, 20247.097.117.007.026.81-0.92%90,578
Aug 8, 20247.147.187.077.096.88-0.91%50,945
Aug 7, 20247.087.207.077.156.941.27%44,135
Aug 6, 20247.057.097.037.066.85-102,181
Aug 5, 20247.137.137.037.066.85-2.62%43,742
Aug 2, 20247.147.357.107.257.041.26%143,915
Aug 1, 20247.157.177.117.166.950.99%84,284
Jul 31, 20247.057.097.037.096.880.85%38,831
Jul 30, 20247.047.087.027.036.82-50,653
Jul 29, 20247.067.127.027.036.82-0.28%75,209
Jul 26, 20247.087.107.047.056.84-0.42%39,173
Jul 25, 20247.057.097.047.086.870.57%31,172
Jul 24, 20247.037.077.037.046.83-1.33%26,472
Jul 23, 20247.117.147.107.146.860.03%30,897
Jul 22, 20247.097.177.097.136.850.61%49,285
Jul 19, 20247.077.127.077.096.810.35%24,486
Jul 18, 20247.127.187.047.076.79-0.77%41,998
Jul 17, 20247.127.187.107.126.84-0.28%45,636
Jul 16, 20247.147.237.137.146.860.28%48,198
Jul 15, 20247.127.157.127.126.840.07%41,145
Jul 12, 20247.067.137.067.126.840.78%40,011
Jul 11, 20247.057.097.057.066.780.21%37,390
Jul 10, 20247.027.107.027.056.770.36%37,185
Jul 9, 20247.027.047.007.026.75-0.14%42,254
Jul 8, 20247.097.097.027.036.76-0.85%121,651
Jul 5, 20247.117.117.067.096.810.07%12,194
Jul 3, 20247.067.097.067.096.810.35%45,033
Jul 2, 20247.067.117.047.066.78-0.14%63,594