Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Assets Global High Income Fund, Inc. (NY: EHI )

6.960 +0.090 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 6.072 6.119 6.065 6.106 262,637 +0.03(+0.44%)
May 28, 2020 6.065 6.133 6.065 6.079 210,751 -0.01(-0.22%)
May 27, 2020 6.139 6.139 6.045 6.092 314,226 -0.01(-0.11%)
May 26, 2020 6.126 6.143 6.085 6.099 129,871 +0.00(+0.00%)
May 22, 2020 6.011 6.099 5.987 6.099 111,710 +0.09(+1.46%)
May 21, 2020 5.951 6.018 5.951 6.011 101,488 +0.04(+0.68%)
May 20, 2020 5.904 6.052 5.904 5.971 358,229 +0.13(+2.15%)
May 19, 2020 5.818 5.865 5.818 5.845 36,669 +0.03(+0.46%)
May 18, 2020 5.792 5.879 5.785 5.818 180,320 +0.07(+1.28%)
May 15, 2020 5.658 5.765 5.658 5.745 145,355 +0.02(+0.35%)
May 14, 2020 5.631 5.752 5.605 5.725 239,931 +0.01(+0.23%)
May 13, 2020 5.712 5.725 5.658 5.712 140,043 -0.01(-0.23%)
May 12, 2020 5.712 5.745 5.705 5.725 46,160 +0.01(+0.12%)
May 11, 2020 5.718 5.725 5.698 5.718 78,358 -0.05(-0.93%)
May 08, 2020 5.732 5.778 5.732 5.772 42,513 +0.06(+1.05%)
May 07, 2020 5.685 5.738 5.685 5.712 56,812 +0.01(+0.23%)
May 06, 2020 5.671 5.745 5.645 5.698 82,041 +0.05(+0.95%)
May 05, 2020 5.638 5.712 5.625 5.645 90,306 +0.01(+0.24%)
May 04, 2020 5.531 5.658 5.531 5.631 215,041 +0.07(+1.32%)
May 01, 2020 5.598 5.631 5.555 5.558 148,499 -0.06(-1.07%)
Apr 30, 2020 5.585 5.625 5.545 5.618 187,814 -0.01(-0.24%)
Apr 29, 2020 5.524 5.658 5.524 5.631 155,560 +0.13(+2.31%)
Apr 28, 2020 5.491 5.511 5.458 5.504 81,758 +0.03(+0.61%)
Apr 27, 2020 5.478 5.484 5.424 5.471 201,026 +0.02(+0.37%)
Apr 24, 2020 5.491 5.504 5.444 5.451 260,472 -0.04(-0.73%)
Apr 23, 2020 5.464 5.528 5.464 5.491 240,082 +0.02(+0.37%)
Apr 22, 2020 5.451 5.490 5.451 5.471 280,077 +0.08(+1.45%)
Apr 21, 2020 5.506 5.519 5.360 5.393 246,265 -0.17(-2.98%)
Apr 20, 2020 5.532 5.638 5.532 5.559 146,382 -0.09(-1.53%)
Apr 17, 2020 5.598 5.658 5.561 5.645 136,449 +0.11(+1.91%)
Apr 16, 2020 5.572 5.592 5.419 5.539 390,126 -0.02(-0.36%)
Apr 15, 2020 5.631 5.631 5.467 5.559 337,005 -0.10(-1.76%)
Apr 14, 2020 5.605 5.698 5.593 5.658 168,635 +0.13(+2.28%)
Apr 13, 2020 5.585 5.585 5.393 5.532 171,325 -0.05(-0.95%)
Apr 09, 2020 5.433 5.784 5.433 5.585 434,856 +0.21(+3.95%)
Apr 08, 2020 5.300 5.400 5.260 5.373 157,278 +0.16(+3.05%)
Apr 07, 2020 5.168 5.333 5.135 5.214 149,615 +0.15(+2.88%)
Apr 06, 2020 4.870 5.108 4.870 5.068 116,647 +0.23(+4.65%)
Apr 03, 2020 4.929 4.954 4.836 4.843 145,203 -0.16(-3.18%)
Apr 02, 2020 4.870 5.029 4.870 5.002 246,625 +0.14(+2.86%)
Apr 01, 2020 4.942 4.975 4.830 4.863 441,419 -0.09(-1.87%)
Mar 31, 2020 5.022 5.082 4.929 4.956 459,998 -0.07(-1.45%)
Mar 30, 2020 5.022 5.062 4.899 5.029 89,158 -0.03(-0.52%)
Mar 27, 2020 4.770 5.062 4.737 5.055 243,163 +0.21(+4.38%)
Mar 26, 2020 4.724 4.982 4.724 4.843 440,807 +0.20(+4.28%)
Mar 25, 2020 4.532 4.803 4.532 4.644 750,144 +0.13(+2.79%)
Mar 24, 2020 4.558 4.656 4.449 4.518 1,012,422 +0.09(+1.94%)
Mar 23, 2020 4.359 4.492 4.294 4.432 217,171 -0.02(-0.49%)
Mar 20, 2020 4.526 4.710 4.400 4.454 433,549 +0.01(+0.15%)
Mar 19, 2020 4.310 4.520 4.034 4.448 292,049 +0.09(+1.95%)
Mar 18, 2020 4.940 4.966 4.362 4.362 504,164 -0.73(-14.30%)
Mar 17, 2020 5.044 5.181 5.005 5.090 667,553 +0.01(+0.26%)
Mar 16, 2020 5.333 5.333 5.051 5.077 209,576 -0.58(-10.31%)
Mar 13, 2020 5.635 5.681 5.530 5.661 137,808 +0.21(+3.85%)
Mar 12, 2020 5.674 5.773 5.202 5.451 1,460,940 -0.47(-7.87%)
Mar 11, 2020 6.127 6.160 5.904 5.917 389,662 -0.24(-3.94%)
Mar 10, 2020 6.245 6.288 6.107 6.160 236,741 -0.02(-0.32%)
Mar 09, 2020 6.396 6.396 6.094 6.179 218,684 -0.44(-6.64%)
Mar 06, 2020 6.593 6.625 6.553 6.619 131,711 -0.04(-0.59%)
Mar 05, 2020 6.665 6.698 6.612 6.658 374,149 -0.03(-0.49%)
Mar 04, 2020 6.658 6.724 6.652 6.691 462,855 +0.13(+2.00%)
Mar 03, 2020 6.612 6.698 6.543 6.560 776,862 -0.03(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.