Western Asset Global High Income Fund Inc. (EHI)
NYSE: EHI · Real-Time Price · USD
6.61
-0.04 (-0.60%)
Mar 31, 2025, 4:00 PM EDT - Market closed
EHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.66 | 6.66 | 6.61 | 6.62 | - | -0.51% | 21,852 |
| Mar 28, 2025 | 6.67 | 6.67 | 6.61 | 6.65 | 6.65 | -0.15% | 97,298 |
| Mar 27, 2025 | 6.69 | 6.69 | 6.63 | 6.66 | 6.66 | -0.15% | 70,225 |
| Mar 26, 2025 | 6.73 | 6.73 | 6.63 | 6.67 | 6.67 | -0.45% | 69,581 |
| Mar 25, 2025 | 6.68 | 6.73 | 6.68 | 6.70 | 6.70 | - | 59,874 |
| Mar 24, 2025 | 6.71 | 6.75 | 6.69 | 6.70 | 6.70 | -0.74% | 71,559 |
| Mar 21, 2025 | 6.78 | 6.79 | 6.75 | 6.75 | 6.68 | -0.44% | 48,810 |
| Mar 20, 2025 | 6.80 | 6.80 | 6.75 | 6.78 | 6.71 | 0.15% | 71,921 |
| Mar 19, 2025 | 6.75 | 6.77 | 6.72 | 6.77 | 6.70 | 0.74% | 127,414 |
| Mar 18, 2025 | 6.70 | 6.72 | 6.69 | 6.72 | 6.65 | -0.15% | 39,619 |
| Mar 17, 2025 | 6.71 | 6.75 | 6.69 | 6.73 | 6.66 | 0.60% | 84,659 |
| Mar 14, 2025 | 6.69 | 6.73 | 6.69 | 6.69 | 6.62 | -0.15% | 58,163 |
| Mar 13, 2025 | 6.73 | 6.73 | 6.68 | 6.70 | 6.63 | -0.15% | 33,267 |
| Mar 12, 2025 | 6.71 | 6.71 | 6.68 | 6.71 | 6.64 | 0.30% | 31,782 |
| Mar 11, 2025 | 6.75 | 6.75 | 6.69 | 6.69 | 6.62 | -0.30% | 56,536 |
| Mar 10, 2025 | 6.73 | 6.73 | 6.70 | 6.71 | 6.64 | -0.59% | 55,984 |
| Mar 7, 2025 | 6.78 | 6.78 | 6.72 | 6.75 | 6.68 | 0.30% | 64,475 |
| Mar 6, 2025 | 6.75 | 6.76 | 6.72 | 6.73 | 6.66 | -0.30% | 48,201 |
| Mar 5, 2025 | 6.73 | 6.76 | 6.73 | 6.75 | 6.68 | 0.06% | 42,439 |
| Mar 4, 2025 | 6.79 | 6.79 | 6.73 | 6.75 | 6.68 | -0.65% | 71,348 |
| Mar 3, 2025 | 6.77 | 6.79 | 6.75 | 6.79 | 6.72 | 0.74% | 106,084 |
| Feb 28, 2025 | 6.71 | 6.75 | 6.71 | 6.74 | 6.67 | 0.45% | 45,987 |
| Feb 27, 2025 | 6.76 | 6.76 | 6.70 | 6.71 | 6.64 | -0.15% | 107,201 |
| Feb 26, 2025 | 6.75 | 6.78 | 6.71 | 6.72 | 6.65 | -0.44% | 91,803 |
| Feb 25, 2025 | 6.80 | 6.80 | 6.72 | 6.75 | 6.68 | -0.30% | 113,881 |
| Feb 24, 2025 | 6.76 | 6.79 | 6.76 | 6.77 | 6.70 | - | 56,891 |
| Feb 21, 2025 | 6.81 | 6.82 | 6.77 | 6.77 | 6.70 | -0.95% | 70,374 |
| Feb 20, 2025 | 6.83 | 6.84 | 6.80 | 6.84 | 6.70 | 0.07% | 80,565 |
| Feb 19, 2025 | 6.80 | 6.83 | 6.77 | 6.83 | 6.69 | 0.44% | 76,076 |
| Feb 18, 2025 | 6.78 | 6.80 | 6.76 | 6.80 | 6.66 | 0.44% | 85,383 |
| Feb 14, 2025 | 6.77 | 6.78 | 6.73 | 6.77 | 6.63 | - | 145,004 |
| Feb 13, 2025 | 6.76 | 6.77 | 6.72 | 6.77 | 6.63 | 0.74% | 124,576 |
| Feb 12, 2025 | 6.75 | 6.79 | 6.69 | 6.72 | 6.58 | -1.18% | 212,269 |
| Feb 11, 2025 | 6.83 | 6.83 | 6.73 | 6.80 | 6.66 | -0.44% | 256,776 |
| Feb 10, 2025 | 6.82 | 6.83 | 6.77 | 6.83 | 6.69 | 0.15% | 96,192 |
| Feb 7, 2025 | 6.85 | 6.86 | 6.78 | 6.82 | 6.68 | -0.73% | 140,704 |
| Feb 6, 2025 | 6.89 | 6.89 | 6.82 | 6.87 | 6.73 | - | 62,122 |
| Feb 5, 2025 | 6.87 | 6.89 | 6.85 | 6.87 | 6.73 | 0.44% | 77,304 |
| Feb 4, 2025 | 6.82 | 6.89 | 6.81 | 6.84 | 6.70 | 0.59% | 88,692 |
| Feb 3, 2025 | 6.84 | 6.85 | 6.79 | 6.80 | 6.66 | -0.44% | 112,631 |
| Jan 31, 2025 | 6.83 | 6.87 | 6.80 | 6.83 | 6.69 | 0.44% | 65,214 |
| Jan 30, 2025 | 6.83 | 6.85 | 6.78 | 6.80 | 6.66 | -0.44% | 53,490 |
| Jan 29, 2025 | 6.86 | 6.87 | 6.81 | 6.83 | 6.69 | - | 75,315 |
| Jan 28, 2025 | 6.87 | 6.87 | 6.82 | 6.83 | 6.69 | -0.29% | 45,480 |
| Jan 27, 2025 | 6.83 | 6.87 | 6.83 | 6.85 | 6.71 | 0.29% | 114,709 |
| Jan 24, 2025 | 6.86 | 6.86 | 6.80 | 6.83 | 6.69 | -0.87% | 90,117 |
| Jan 23, 2025 | 6.89 | 6.91 | 6.86 | 6.89 | 6.68 | 0.15% | 94,157 |
| Jan 22, 2025 | 6.85 | 6.88 | 6.83 | 6.88 | 6.67 | 0.73% | 95,315 |
| Jan 21, 2025 | 6.82 | 6.85 | 6.81 | 6.83 | 6.62 | 0.15% | 84,061 |
| Jan 17, 2025 | 6.82 | 6.84 | 6.78 | 6.82 | 6.61 | 0.89% | 61,655 |