Western Asset Global High Income Fund Inc. (EHI)
NYSE: EHI · Real-Time Price · USD
5.95
+0.03 (0.42%)
May 22, 2026, 4:00 PM EDT - Market closed
EHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.93 | 5.97 | 5.93 | 5.95 | 5.95 | 0.42% | 56,860 |
| May 21, 2026 | 5.91 | 5.95 | 5.89 | 5.92 | 5.92 | - | 110,432 |
| May 20, 2026 | 5.92 | 6.04 | 5.92 | 5.99 | 5.92 | 1.01% | 91,259 |
| May 19, 2026 | 5.98 | 5.98 | 5.92 | 5.93 | 5.86 | -0.84% | 62,607 |
| May 18, 2026 | 6.00 | 6.03 | 5.93 | 5.98 | 5.91 | 0.17% | 55,451 |
| May 15, 2026 | 6.01 | 6.08 | 5.97 | 5.97 | 5.90 | -1.32% | 57,702 |
| May 14, 2026 | 6.08 | 6.18 | 6.04 | 6.05 | 5.98 | -0.17% | 50,690 |
| May 13, 2026 | 6.06 | 6.08 | 6.05 | 6.06 | 5.99 | 0.17% | 59,486 |
| May 12, 2026 | 6.06 | 6.08 | 6.01 | 6.05 | 5.98 | -0.66% | 110,841 |
| May 11, 2026 | 6.13 | 6.18 | 6.09 | 6.09 | 6.02 | -0.41% | 76,618 |
| May 8, 2026 | 6.12 | 6.19 | 6.11 | 6.12 | 6.04 | -0.08% | 143,833 |
| May 7, 2026 | 6.18 | 6.18 | 6.10 | 6.12 | 6.05 | -0.33% | 89,495 |
| May 6, 2026 | 6.14 | 6.15 | 6.09 | 6.14 | 6.07 | 0.82% | 81,869 |
| May 5, 2026 | 6.09 | 6.11 | 6.08 | 6.09 | 6.02 | -0.08% | 55,946 |
| May 4, 2026 | 6.11 | 6.16 | 6.08 | 6.10 | 6.02 | -0.41% | 84,070 |
| May 1, 2026 | 6.08 | 6.14 | 6.08 | 6.12 | 6.05 | 0.16% | 98,937 |
| Apr 30, 2026 | 6.10 | 6.11 | 6.07 | 6.11 | 6.04 | 0.66% | 126,377 |
| Apr 29, 2026 | 6.03 | 6.09 | 6.03 | 6.07 | 6.00 | - | 81,683 |
| Apr 28, 2026 | 6.06 | 6.08 | 6.04 | 6.07 | 6.00 | -0.16% | 130,256 |
| Apr 27, 2026 | 6.06 | 6.12 | 6.03 | 6.08 | 6.01 | 0.33% | 90,033 |
| Apr 24, 2026 | 6.09 | 6.12 | 6.06 | 6.06 | 5.99 | -0.49% | 107,014 |
| Apr 23, 2026 | 6.11 | 6.16 | 6.09 | 6.09 | 6.02 | -0.98% | 73,438 |
| Apr 22, 2026 | 6.24 | 6.24 | 6.18 | 6.22 | 6.08 | 0.81% | 47,435 |
| Apr 21, 2026 | 6.21 | 6.23 | 6.17 | 6.17 | 6.03 | -0.96% | 86,312 |
| Apr 20, 2026 | 6.23 | 6.27 | 6.21 | 6.23 | 6.09 | 0.16% | 73,197 |
| Apr 17, 2026 | 6.21 | 6.29 | 6.21 | 6.22 | 6.08 | 0.16% | 56,579 |
| Apr 16, 2026 | 6.20 | 6.23 | 6.10 | 6.21 | 6.07 | -0.16% | 127,570 |
| Apr 15, 2026 | 6.23 | 6.26 | 6.20 | 6.22 | 6.08 | - | 46,015 |
| Apr 14, 2026 | 6.13 | 6.26 | 6.13 | 6.22 | 6.08 | 0.81% | 83,369 |
| Apr 13, 2026 | 6.12 | 6.17 | 6.11 | 6.17 | 6.03 | - | 38,568 |
| Apr 10, 2026 | 6.17 | 6.19 | 6.13 | 6.17 | 6.03 | 0.33% | 83,400 |
| Apr 9, 2026 | 6.11 | 6.17 | 6.08 | 6.15 | 6.01 | 0.65% | 49,595 |
| Apr 8, 2026 | 6.12 | 6.20 | 6.08 | 6.11 | 5.97 | 0.66% | 64,881 |
| Apr 7, 2026 | 5.96 | 6.07 | 5.93 | 6.07 | 5.93 | 1.51% | 46,013 |
| Apr 6, 2026 | 5.93 | 6.00 | 5.93 | 5.98 | 5.84 | 0.50% | 68,569 |
| Apr 2, 2026 | 5.95 | 5.98 | 5.89 | 5.95 | 5.81 | -0.50% | 60,221 |
| Apr 1, 2026 | 5.96 | 6.01 | 5.93 | 5.98 | 5.84 | 1.36% | 77,810 |
| Mar 31, 2026 | 5.87 | 6.00 | 5.83 | 5.90 | 5.77 | 1.37% | 183,281 |
| Mar 30, 2026 | 5.84 | 5.95 | 5.80 | 5.82 | 5.69 | -0.17% | 107,019 |
| Mar 27, 2026 | 5.90 | 5.93 | 5.81 | 5.83 | 5.70 | -1.27% | 95,908 |
| Mar 26, 2026 | 6.06 | 6.06 | 5.90 | 5.91 | 5.77 | -2.56% | 146,584 |
| Mar 25, 2026 | 6.01 | 6.07 | 6.00 | 6.06 | 5.92 | 1.00% | 115,692 |
| Mar 24, 2026 | 6.05 | 6.10 | 5.84 | 6.00 | 5.86 | -0.83% | 259,072 |
| Mar 23, 2026 | 6.13 | 6.15 | 6.06 | 6.12 | 5.91 | 0.82% | 65,840 |
| Mar 20, 2026 | 6.11 | 6.19 | 6.07 | 6.07 | 5.86 | -1.62% | 48,939 |
| Mar 19, 2026 | 6.16 | 6.17 | 6.15 | 6.17 | 5.96 | -0.48% | 46,614 |
| Mar 18, 2026 | 6.23 | 6.25 | 6.16 | 6.20 | 5.99 | -0.32% | 54,551 |
| Mar 17, 2026 | 6.19 | 6.23 | 6.19 | 6.22 | 6.01 | 0.32% | 53,857 |
| Mar 16, 2026 | 6.16 | 6.21 | 6.15 | 6.20 | 5.99 | 0.81% | 25,547 |
| Mar 13, 2026 | 6.17 | 6.21 | 6.15 | 6.15 | 5.94 | -0.32% | 63,552 |