Skip to main content
Western Asset Global High Income Fund Inc. (EHI)
NYSE: EHI · Real-Time Price · USD
6.77
0.00 (0.07%)
Feb 21, 2025, 4:00 PM EST - Market closed

EHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20256.816.826.776.776.77-0.95%70,374
Feb 20, 20256.836.846.806.846.770.07%80,565
Feb 19, 20256.806.836.776.836.760.44%76,076
Feb 18, 20256.786.806.766.806.730.44%85,383
Feb 14, 20256.776.786.736.776.70-145,004
Feb 13, 20256.766.776.726.776.700.74%124,576
Feb 12, 20256.756.796.696.726.65-1.18%212,269
Feb 11, 20256.836.836.736.806.73-0.44%256,776
Feb 10, 20256.826.836.776.836.760.15%96,192
Feb 7, 20256.856.866.786.826.75-0.73%140,704
Feb 6, 20256.896.896.826.876.80-62,122
Feb 5, 20256.876.896.856.876.800.44%77,304
Feb 4, 20256.826.896.816.846.770.59%88,692
Feb 3, 20256.846.856.796.806.73-0.44%112,631
Jan 31, 20256.836.876.806.836.760.44%65,214
Jan 30, 20256.836.856.786.806.73-0.44%53,490
Jan 29, 20256.866.876.816.836.76-75,315
Jan 28, 20256.876.876.826.836.76-0.29%45,480
Jan 27, 20256.836.876.836.856.780.29%114,709
Jan 24, 20256.866.866.806.836.76-0.87%90,117
Jan 23, 20256.896.916.866.896.750.15%94,157
Jan 22, 20256.856.886.836.886.740.73%95,315
Jan 21, 20256.826.856.816.836.690.15%84,061
Jan 17, 20256.826.846.786.826.680.89%61,655
Jan 16, 20256.796.826.746.766.62-0.29%60,817
Jan 15, 20256.676.786.646.786.642.57%133,146
Jan 14, 20256.616.656.586.616.480.61%100,546
Jan 13, 20256.586.586.526.576.44-70,545
Jan 10, 20256.586.596.536.576.44-0.76%170,094
Jan 8, 20256.616.626.566.626.490.15%141,342
Jan 7, 20256.626.646.546.616.48-0.15%82,080
Jan 6, 20256.656.666.576.626.49-0.45%79,401
Jan 3, 20256.696.706.626.656.52-0.30%123,991
Jan 2, 20256.706.706.606.676.54-0.15%73,087
Dec 31, 20246.636.706.636.686.551.21%332,887
Dec 30, 20246.556.616.556.606.470.61%147,091
Dec 27, 20246.616.616.536.566.43-0.61%142,563
Dec 26, 20246.616.636.576.606.470.15%95,880
Dec 24, 20246.656.656.586.596.46-0.60%91,992
Dec 23, 20246.626.636.576.636.50-0.45%138,370
Dec 20, 20246.636.686.586.666.461.45%126,818
Dec 19, 20246.736.746.566.576.37-0.53%218,726
Dec 18, 20246.746.746.576.606.40-1.35%106,663
Dec 17, 20246.716.716.676.696.49-0.59%97,379
Dec 16, 20246.756.766.716.736.530.30%71,197
Dec 13, 20246.796.796.706.716.51-0.45%109,199
Dec 12, 20246.816.816.726.746.53-0.88%115,338
Dec 11, 20246.856.866.786.806.590.44%126,121
Dec 10, 20246.886.886.756.776.56-1.02%125,404
Dec 9, 20246.896.896.826.846.63-58,071
Dec 6, 20246.886.896.836.846.63-0.29%76,962
Dec 5, 20246.876.876.826.866.650.29%110,531
Dec 4, 20246.836.856.816.846.630.29%121,863
Dec 3, 20246.766.826.746.826.611.19%183,233
Dec 2, 20246.746.746.706.746.530.15%113,226
Nov 29, 20246.656.736.656.736.531.20%76,311
Nov 27, 20246.636.686.636.656.450.30%54,695
Nov 26, 20246.706.706.626.636.43-1.19%188,781
Nov 25, 20246.716.716.676.716.510.60%56,689
Nov 22, 20246.686.716.666.676.47-200,869
Nov 21, 20246.666.676.636.676.47-0.60%116,603
Nov 20, 20246.686.716.666.716.440.75%103,395
Nov 19, 20246.606.696.606.666.390.76%105,936
Nov 18, 20246.606.636.596.616.340.30%100,956
Nov 15, 20246.606.646.586.596.32-0.45%93,631
Nov 14, 20246.666.696.616.626.35-0.03%136,598
Nov 13, 20246.696.746.626.626.35-0.87%157,624
Nov 12, 20246.796.806.666.686.41-1.62%238,860
Nov 11, 20246.826.856.776.796.51-0.29%241,624
Nov 8, 20246.796.826.766.816.530.74%71,045
Nov 7, 20246.726.796.726.766.490.45%94,491
Nov 6, 20246.766.766.716.736.46-0.15%188,040
Nov 5, 20246.726.746.706.746.470.60%112,514
Nov 4, 20246.736.736.676.706.43-0.15%164,074
Nov 1, 20246.766.766.696.716.440.45%109,522
Oct 31, 20246.676.706.646.686.410.42%118,362
Oct 30, 20246.746.766.656.656.38-0.94%139,651
Oct 29, 20246.806.806.706.726.44-1.40%83,633
Oct 28, 20246.796.816.776.816.530.37%145,794
Oct 25, 20246.796.796.766.796.510.07%135,088
Oct 24, 20246.716.786.696.786.510.30%526,374
Oct 23, 20246.716.766.716.766.420.75%204,778
Oct 22, 20246.726.746.716.716.37-0.30%137,291
Oct 21, 20246.716.756.716.736.390.15%228,727
Oct 18, 20246.766.786.726.726.38-0.67%145,137
Oct 17, 20246.786.786.716.776.42-0.81%985,068
Oct 16, 20246.836.866.806.826.48-0.15%185,507
Oct 15, 20246.936.946.836.836.49-0.57%103,961
Oct 14, 20246.986.986.866.876.52-1.19%92,704
Oct 11, 20246.906.976.876.956.601.19%109,306
Oct 10, 20246.816.896.766.876.52-0.29%173,965
Oct 9, 20246.836.906.816.896.541.17%186,446
Oct 8, 20246.776.876.746.816.470.59%360,556
Oct 7, 20246.856.856.756.776.43-0.44%162,675
Oct 4, 20246.846.866.796.806.46-0.58%143,112
Oct 3, 20246.866.886.816.846.50-0.44%143,931
Oct 2, 20246.896.896.846.876.52-0.42%163,466
Oct 1, 20246.946.946.876.906.55-0.59%113,463
Sep 30, 20246.846.986.846.946.590.73%253,300
Sep 27, 20246.906.936.886.896.54-0.43%159,101