Western Asset Global High Income Fund Inc. (EHI)
NYSE: EHI · Real-Time Price · USD
6.39
+0.05 (0.79%)
Apr 25, 2025, 4:00 PM EDT - Market closed
EHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.37 | 6.40 | 6.35 | 6.39 | 6.39 | 0.79% | 40,654 |
| Apr 24, 2025 | 6.34 | 6.38 | 6.31 | 6.34 | 6.34 | 0.32% | 41,327 |
| Apr 23, 2025 | 6.29 | 6.41 | 6.29 | 6.32 | 6.32 | -0.32% | 83,018 |
| Apr 22, 2025 | 6.30 | 6.38 | 6.27 | 6.34 | 6.27 | 0.63% | 70,644 |
| Apr 21, 2025 | 6.35 | 6.41 | 6.26 | 6.30 | 6.23 | -0.94% | 29,536 |
| Apr 17, 2025 | 6.34 | 6.45 | 6.34 | 6.36 | 6.29 | 0.32% | 22,993 |
| Apr 16, 2025 | 6.32 | 6.40 | 6.32 | 6.34 | 6.27 | - | 75,928 |
| Apr 15, 2025 | 6.30 | 6.41 | 6.27 | 6.34 | 6.27 | 0.79% | 32,307 |
| Apr 14, 2025 | 6.32 | 6.37 | 6.19 | 6.29 | 6.22 | 0.80% | 47,785 |
| Apr 11, 2025 | 6.15 | 6.30 | 6.11 | 6.24 | 6.17 | 0.97% | 58,167 |
| Apr 10, 2025 | 6.36 | 6.36 | 6.11 | 6.18 | 6.11 | -2.52% | 56,773 |
| Apr 9, 2025 | 6.20 | 6.40 | 6.14 | 6.34 | 6.27 | 2.09% | 100,569 |
| Apr 8, 2025 | 6.25 | 6.43 | 6.19 | 6.21 | 6.14 | 0.81% | 40,077 |
| Apr 7, 2025 | 6.19 | 6.30 | 6.11 | 6.16 | 6.09 | -0.81% | 123,537 |
| Apr 4, 2025 | 6.50 | 6.57 | 6.21 | 6.21 | 6.14 | -5.34% | 122,593 |
| Apr 3, 2025 | 6.61 | 6.63 | 6.52 | 6.56 | 6.49 | -1.06% | 130,210 |
| Apr 2, 2025 | 6.65 | 6.67 | 6.62 | 6.63 | 6.56 | -0.15% | 68,328 |
| Apr 1, 2025 | 6.64 | 6.67 | 6.63 | 6.64 | 6.57 | 0.45% | 95,272 |
| Mar 31, 2025 | 6.66 | 6.66 | 6.59 | 6.61 | 6.54 | -0.60% | 202,388 |
| Mar 28, 2025 | 6.67 | 6.67 | 6.61 | 6.65 | 6.58 | -0.15% | 97,298 |
| Mar 27, 2025 | 6.69 | 6.69 | 6.63 | 6.66 | 6.59 | -0.15% | 70,225 |
| Mar 26, 2025 | 6.73 | 6.73 | 6.63 | 6.67 | 6.60 | -0.45% | 69,581 |
| Mar 25, 2025 | 6.68 | 6.73 | 6.68 | 6.70 | 6.63 | - | 59,874 |
| Mar 24, 2025 | 6.71 | 6.75 | 6.69 | 6.70 | 6.63 | -0.74% | 71,559 |
| Mar 21, 2025 | 6.78 | 6.79 | 6.75 | 6.75 | 6.61 | -0.44% | 48,810 |
| Mar 20, 2025 | 6.80 | 6.80 | 6.75 | 6.78 | 6.64 | 0.15% | 71,921 |
| Mar 19, 2025 | 6.75 | 6.77 | 6.72 | 6.77 | 6.63 | 0.74% | 127,414 |
| Mar 18, 2025 | 6.70 | 6.72 | 6.69 | 6.72 | 6.58 | -0.15% | 39,619 |
| Mar 17, 2025 | 6.71 | 6.75 | 6.69 | 6.73 | 6.59 | 0.60% | 84,659 |
| Mar 14, 2025 | 6.69 | 6.73 | 6.69 | 6.69 | 6.55 | -0.15% | 58,163 |
| Mar 13, 2025 | 6.73 | 6.73 | 6.68 | 6.70 | 6.56 | -0.15% | 33,267 |
| Mar 12, 2025 | 6.71 | 6.71 | 6.68 | 6.71 | 6.57 | 0.30% | 31,782 |
| Mar 11, 2025 | 6.75 | 6.75 | 6.69 | 6.69 | 6.55 | -0.30% | 56,536 |
| Mar 10, 2025 | 6.73 | 6.73 | 6.70 | 6.71 | 6.57 | -0.59% | 55,984 |
| Mar 7, 2025 | 6.78 | 6.78 | 6.72 | 6.75 | 6.61 | 0.30% | 64,475 |
| Mar 6, 2025 | 6.75 | 6.76 | 6.72 | 6.73 | 6.59 | -0.30% | 48,201 |
| Mar 5, 2025 | 6.73 | 6.76 | 6.73 | 6.75 | 6.61 | 0.06% | 42,439 |
| Mar 4, 2025 | 6.79 | 6.79 | 6.73 | 6.75 | 6.60 | -0.65% | 71,348 |
| Mar 3, 2025 | 6.77 | 6.79 | 6.75 | 6.79 | 6.65 | 0.74% | 106,084 |
| Feb 28, 2025 | 6.71 | 6.75 | 6.71 | 6.74 | 6.60 | 0.45% | 45,987 |
| Feb 27, 2025 | 6.76 | 6.76 | 6.70 | 6.71 | 6.57 | -0.15% | 107,201 |
| Feb 26, 2025 | 6.75 | 6.78 | 6.71 | 6.72 | 6.58 | -0.44% | 91,803 |
| Feb 25, 2025 | 6.80 | 6.80 | 6.72 | 6.75 | 6.61 | -0.30% | 113,881 |
| Feb 24, 2025 | 6.76 | 6.79 | 6.76 | 6.77 | 6.63 | - | 56,891 |
| Feb 21, 2025 | 6.81 | 6.82 | 6.77 | 6.77 | 6.63 | -0.95% | 70,374 |
| Feb 20, 2025 | 6.83 | 6.84 | 6.80 | 6.84 | 6.62 | 0.07% | 80,565 |
| Feb 19, 2025 | 6.80 | 6.83 | 6.77 | 6.83 | 6.62 | 0.44% | 76,076 |
| Feb 18, 2025 | 6.78 | 6.80 | 6.76 | 6.80 | 6.59 | 0.44% | 85,383 |
| Feb 14, 2025 | 6.77 | 6.78 | 6.73 | 6.77 | 6.56 | - | 145,004 |
| Feb 13, 2025 | 6.76 | 6.77 | 6.72 | 6.77 | 6.56 | 0.74% | 124,576 |