Western Asset Global High Income Fund Inc. (EHI)
NYSE: EHI · Real-Time Price · USD
6.72
-0.10 (-1.40%)
Oct 29, 2024, 3:59 PM EDT - Market closed
EHI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 6.80 | 6.80 | 6.70 | 6.72 | 6.72 | -1.40% | 83,633 |
Oct 28, 2024 | 6.79 | 6.81 | 6.77 | 6.81 | 6.81 | 0.37% | 145,794 |
Oct 25, 2024 | 6.79 | 6.79 | 6.76 | 6.79 | 6.79 | 0.07% | 135,088 |
Oct 24, 2024 | 6.71 | 6.78 | 6.69 | 6.78 | 6.78 | 0.30% | 526,374 |
Oct 23, 2024 | 6.71 | 6.76 | 6.71 | 6.76 | 6.69 | 0.75% | 204,778 |
Oct 22, 2024 | 6.72 | 6.74 | 6.71 | 6.71 | 6.64 | -0.30% | 137,291 |
Oct 21, 2024 | 6.71 | 6.75 | 6.71 | 6.73 | 6.66 | 0.15% | 228,727 |
Oct 18, 2024 | 6.76 | 6.78 | 6.72 | 6.72 | 6.65 | -0.67% | 145,137 |
Oct 17, 2024 | 6.78 | 6.78 | 6.71 | 6.77 | 6.70 | -0.81% | 985,068 |
Oct 16, 2024 | 6.83 | 6.86 | 6.80 | 6.82 | 6.75 | -0.15% | 185,507 |
Oct 15, 2024 | 6.93 | 6.94 | 6.83 | 6.83 | 6.76 | -0.57% | 103,961 |
Oct 14, 2024 | 6.98 | 6.98 | 6.86 | 6.87 | 6.80 | -1.19% | 92,704 |
Oct 11, 2024 | 6.90 | 6.97 | 6.87 | 6.95 | 6.88 | 1.19% | 109,306 |
Oct 10, 2024 | 6.81 | 6.89 | 6.76 | 6.87 | 6.80 | -0.29% | 173,965 |
Oct 9, 2024 | 6.83 | 6.90 | 6.81 | 6.89 | 6.82 | 1.17% | 186,446 |
Oct 8, 2024 | 6.77 | 6.87 | 6.74 | 6.81 | 6.74 | 0.59% | 360,556 |
Oct 7, 2024 | 6.85 | 6.85 | 6.75 | 6.77 | 6.70 | -0.44% | 162,675 |
Oct 4, 2024 | 6.84 | 6.86 | 6.79 | 6.80 | 6.73 | -0.58% | 143,112 |
Oct 3, 2024 | 6.86 | 6.88 | 6.81 | 6.84 | 6.77 | -0.44% | 143,931 |
Oct 2, 2024 | 6.89 | 6.89 | 6.84 | 6.87 | 6.80 | -0.42% | 163,466 |
Oct 1, 2024 | 6.94 | 6.94 | 6.87 | 6.90 | 6.83 | -0.59% | 113,463 |
Sep 30, 2024 | 6.84 | 6.98 | 6.84 | 6.94 | 6.87 | 0.73% | 253,300 |
Sep 27, 2024 | 6.90 | 6.93 | 6.88 | 6.89 | 6.82 | -0.43% | 159,101 |
Sep 26, 2024 | 6.96 | 6.97 | 6.90 | 6.92 | 6.85 | -0.57% | 108,491 |
Sep 25, 2024 | 6.96 | 6.99 | 6.92 | 6.96 | 6.89 | - | 71,173 |
Sep 24, 2024 | 6.94 | 6.97 | 6.91 | 6.96 | 6.89 | 0.14% | 147,926 |
Sep 23, 2024 | 6.98 | 6.98 | 6.93 | 6.95 | 6.88 | -1.42% | 102,798 |
Sep 20, 2024 | 7.10 | 7.10 | 7.03 | 7.05 | 6.91 | -0.28% | 59,217 |
Sep 19, 2024 | 7.07 | 7.09 | 7.03 | 7.07 | 6.93 | 0.57% | 107,021 |
Sep 18, 2024 | 7.04 | 7.09 | 7.02 | 7.03 | 6.89 | 0.29% | 176,433 |
Sep 17, 2024 | 7.01 | 7.03 | 7.00 | 7.01 | 6.87 | 0.14% | 118,200 |
Sep 16, 2024 | 7.03 | 7.03 | 7.00 | 7.00 | 6.86 | -0.14% | 57,167 |
Sep 13, 2024 | 7.04 | 7.04 | 7.00 | 7.01 | 6.87 | 0.43% | 95,870 |
Sep 12, 2024 | 7.04 | 7.04 | 6.97 | 6.98 | 6.84 | -0.57% | 86,753 |
Sep 11, 2024 | 6.97 | 7.04 | 6.95 | 7.02 | 6.88 | 1.01% | 76,265 |
Sep 10, 2024 | 6.91 | 6.96 | 6.86 | 6.95 | 6.81 | 1.46% | 112,218 |
Sep 9, 2024 | 6.80 | 6.90 | 6.76 | 6.85 | 6.71 | -2.00% | 213,039 |
Sep 6, 2024 | 7.02 | 7.09 | 6.99 | 6.99 | 6.85 | -0.71% | 314,094 |
Sep 5, 2024 | 7.08 | 7.08 | 7.03 | 7.04 | 6.90 | - | 266,964 |
Sep 4, 2024 | 7.09 | 7.09 | 7.03 | 7.04 | 6.90 | -0.42% | 116,845 |
Sep 3, 2024 | 7.10 | 7.10 | 7.03 | 7.07 | 6.93 | -0.28% | 162,324 |
Aug 30, 2024 | 7.04 | 7.09 | 7.03 | 7.09 | 6.95 | 1.14% | 389,610 |
Aug 29, 2024 | 7.08 | 7.08 | 7.00 | 7.01 | 6.87 | -1.82% | 539,573 |
Aug 28, 2024 | 7.21 | 7.21 | 7.13 | 7.14 | 7.00 | -0.97% | 80,570 |
Aug 27, 2024 | 7.22 | 7.22 | 7.16 | 7.21 | 7.07 | 0.14% | 49,604 |
Aug 26, 2024 | 7.15 | 7.20 | 7.10 | 7.20 | 7.06 | 0.98% | 176,250 |
Aug 23, 2024 | 7.11 | 7.16 | 7.09 | 7.13 | 6.99 | -0.28% | 72,999 |
Aug 22, 2024 | 7.16 | 7.18 | 7.14 | 7.15 | 6.94 | -0.42% | 87,203 |
Aug 21, 2024 | 7.16 | 7.18 | 7.14 | 7.18 | 6.97 | 0.70% | 60,130 |
Aug 20, 2024 | 7.14 | 7.18 | 7.12 | 7.13 | 6.92 | -0.14% | 48,827 |
Aug 19, 2024 | 7.12 | 7.16 | 7.08 | 7.14 | 6.93 | - | 76,996 |
Aug 16, 2024 | 7.08 | 7.14 | 7.08 | 7.14 | 6.93 | 0.85% | 47,911 |
Aug 15, 2024 | 7.12 | 7.13 | 7.07 | 7.08 | 6.87 | -0.28% | 86,275 |
Aug 14, 2024 | 7.13 | 7.13 | 7.08 | 7.10 | 6.89 | - | 31,605 |
Aug 13, 2024 | 7.10 | 7.15 | 7.07 | 7.10 | 6.89 | 0.42% | 56,436 |
Aug 12, 2024 | 7.02 | 7.10 | 7.02 | 7.07 | 6.86 | 0.71% | 49,649 |
Aug 9, 2024 | 7.09 | 7.11 | 7.00 | 7.02 | 6.81 | -0.92% | 90,578 |
Aug 8, 2024 | 7.14 | 7.18 | 7.07 | 7.09 | 6.88 | -0.91% | 50,945 |
Aug 7, 2024 | 7.08 | 7.20 | 7.07 | 7.15 | 6.94 | 1.27% | 44,135 |
Aug 6, 2024 | 7.05 | 7.09 | 7.03 | 7.06 | 6.85 | - | 102,181 |
Aug 5, 2024 | 7.13 | 7.13 | 7.03 | 7.06 | 6.85 | -2.62% | 43,742 |
Aug 2, 2024 | 7.14 | 7.35 | 7.10 | 7.25 | 7.04 | 1.26% | 143,915 |
Aug 1, 2024 | 7.15 | 7.17 | 7.11 | 7.16 | 6.95 | 0.99% | 84,284 |
Jul 31, 2024 | 7.05 | 7.09 | 7.03 | 7.09 | 6.88 | 0.85% | 38,831 |
Jul 30, 2024 | 7.04 | 7.08 | 7.02 | 7.03 | 6.82 | - | 50,653 |
Jul 29, 2024 | 7.06 | 7.12 | 7.02 | 7.03 | 6.82 | -0.28% | 75,209 |
Jul 26, 2024 | 7.08 | 7.10 | 7.04 | 7.05 | 6.84 | -0.42% | 39,173 |
Jul 25, 2024 | 7.05 | 7.09 | 7.04 | 7.08 | 6.87 | 0.57% | 31,172 |
Jul 24, 2024 | 7.03 | 7.07 | 7.03 | 7.04 | 6.83 | -1.33% | 26,472 |
Jul 23, 2024 | 7.11 | 7.14 | 7.10 | 7.14 | 6.86 | 0.03% | 30,897 |
Jul 22, 2024 | 7.09 | 7.17 | 7.09 | 7.13 | 6.85 | 0.61% | 49,285 |
Jul 19, 2024 | 7.07 | 7.12 | 7.07 | 7.09 | 6.81 | 0.35% | 24,486 |
Jul 18, 2024 | 7.12 | 7.18 | 7.04 | 7.07 | 6.79 | -0.77% | 41,998 |
Jul 17, 2024 | 7.12 | 7.18 | 7.10 | 7.12 | 6.84 | -0.28% | 45,636 |
Jul 16, 2024 | 7.14 | 7.23 | 7.13 | 7.14 | 6.86 | 0.28% | 48,198 |
Jul 15, 2024 | 7.12 | 7.15 | 7.12 | 7.12 | 6.84 | 0.07% | 41,145 |
Jul 12, 2024 | 7.06 | 7.13 | 7.06 | 7.12 | 6.84 | 0.78% | 40,011 |
Jul 11, 2024 | 7.05 | 7.09 | 7.05 | 7.06 | 6.78 | 0.21% | 37,390 |
Jul 10, 2024 | 7.02 | 7.10 | 7.02 | 7.05 | 6.77 | 0.36% | 37,185 |
Jul 9, 2024 | 7.02 | 7.04 | 7.00 | 7.02 | 6.75 | -0.14% | 42,254 |
Jul 8, 2024 | 7.09 | 7.09 | 7.02 | 7.03 | 6.76 | -0.85% | 121,651 |
Jul 5, 2024 | 7.11 | 7.11 | 7.06 | 7.09 | 6.81 | 0.07% | 12,194 |
Jul 3, 2024 | 7.06 | 7.09 | 7.06 | 7.09 | 6.81 | 0.35% | 45,033 |
Jul 2, 2024 | 7.06 | 7.11 | 7.04 | 7.06 | 6.78 | -0.14% | 63,594 |
Jul 1, 2024 | 7.10 | 7.11 | 7.05 | 7.07 | 6.79 | 0.28% | 74,293 |
Jun 28, 2024 | 7.06 | 7.09 | 7.03 | 7.05 | 6.77 | 0.21% | 52,303 |
Jun 27, 2024 | 7.08 | 7.09 | 7.02 | 7.04 | 6.76 | -0.35% | 35,213 |
Jun 26, 2024 | 7.13 | 7.13 | 7.04 | 7.06 | 6.78 | -0.42% | 7,501 |
Jun 25, 2024 | 7.09 | 7.12 | 7.06 | 7.09 | 6.81 | - | 41,374 |
Jun 24, 2024 | 7.04 | 7.11 | 7.04 | 7.09 | 6.81 | 0.71% | 32,244 |
Jun 21, 2024 | 7.08 | 7.08 | 7.03 | 7.04 | 6.76 | -1.26% | 16,789 |
Jun 20, 2024 | 7.13 | 7.15 | 7.11 | 7.13 | 6.78 | -0.28% | 33,646 |
Jun 18, 2024 | 7.14 | 7.16 | 7.13 | 7.15 | 6.80 | 0.24% | 35,283 |
Jun 17, 2024 | 7.12 | 7.19 | 7.12 | 7.13 | 6.79 | 0.04% | 89,921 |
Jun 14, 2024 | 7.13 | 7.17 | 7.12 | 7.13 | 6.78 | -0.08% | 15,480 |
Jun 13, 2024 | 7.15 | 7.17 | 7.12 | 7.14 | 6.79 | 0.22% | 54,048 |
Jun 12, 2024 | 7.10 | 7.14 | 7.10 | 7.12 | 6.77 | 0.56% | 35,815 |
Jun 11, 2024 | 7.04 | 7.09 | 7.04 | 7.08 | 6.74 | -0.14% | 29,522 |
Jun 10, 2024 | 7.05 | 7.09 | 7.03 | 7.09 | 6.75 | 0.28% | 8,939 |
Jun 7, 2024 | 7.03 | 7.08 | 7.00 | 7.07 | 6.73 | -0.14% | 14,167 |