Skip to main content

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

7.150 +0.020 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 5.391 5.414 5.358 5.363 372,309 -0.03(-0.62%)
Feb 27, 2018 5.403 5.405 5.375 5.397 140,784 -0.02(-0.31%)
Feb 26, 2018 5.397 5.414 5.380 5.414 174,685 +0.02(+0.42%)
Feb 23, 2018 5.386 5.408 5.383 5.391 251,920 +0.01(+0.21%)
Feb 22, 2018 5.403 5.414 5.380 5.380 140,918 -0.03(-0.52%)
Feb 21, 2018 5.391 5.414 5.391 5.408 229,858 +0.01(+0.21%)
Feb 20, 2018 5.397 5.419 5.380 5.397 165,886 +0.00(+0.00%)
Feb 16, 2018 5.397 5.397 5.397 0 +0.02(+0.42%)
Feb 15, 2018 5.391 5.391 5.313 5.375 798,149 -0.01(-0.28%)
Feb 14, 2018 5.356 5.389 5.356 5.389 136,273 +0.01(+0.10%)
Feb 13, 2018 5.373 5.395 5.356 5.384 155,524 -0.01(-0.10%)
Feb 12, 2018 5.423 5.423 5.339 5.389 283,047 -0.03(-0.51%)
Feb 09, 2018 5.423 5.439 5.336 5.417 224,371 +0.01(+0.10%)
Feb 08, 2018 5.495 5.401 5.412 292,615 -0.02(-0.41%)
Feb 07, 2018 5.401 5.462 5.401 5.434 491,814 +0.01(+0.21%)
Feb 06, 2018 5.295 5.428 5.234 5.423 479,920 +0.07(+1.35%)
Feb 05, 2018 5.512 5.517 5.150 5.350 766,144 -0.18(-3.22%)
Feb 02, 2018 5.523 5.573 5.523 5.529 276,117 -0.02(-0.40%)
Feb 01, 2018 5.523 5.551 5.523 5.551 231,701 +0.04(+0.71%)
Jan 31, 2018 5.556 5.590 5.512 5.512 247,545 -0.05(-0.90%)
Jan 30, 2018 5.540 5.568 5.540 5.562 206,173 -0.01(-0.20%)
Jan 29, 2018 5.612 5.612 5.545 5.573 328,555 -0.04(-0.69%)
Jan 26, 2018 5.612 5.612 5.584 5.612 270,754 +0.00(+0.00%)
Jan 25, 2018 5.612 5.612 5.605 5.612 160,795 -0.01(-0.10%)
Jan 24, 2018 5.640 5.640 5.595 5.618 255,442 -0.03(-0.49%)
Jan 23, 2018 5.623 5.646 5.595 5.646 227,387 +0.01(+0.20%)
Jan 22, 2018 5.629 5.640 5.593 5.634 383,060 +0.01(+0.20%)
Jan 19, 2018 5.640 5.662 5.584 5.623 515,018 -0.02(-0.30%)
Jan 18, 2018 5.690 5.690 5.618 5.640 349,703 -0.04(-0.75%)
Jan 17, 2018 5.688 5.694 5.671 5.683 243,171 +0.01(+0.10%)
Jan 16, 2018 5.677 5.699 5.666 5.677 358,498 +0.01(+0.10%)
Jan 12, 2018 5.671 5.671 5.671 0 +0.00(+0.00%)
Jan 11, 2018 5.677 5.677 5.633 5.671 180,706 +0.01(+0.10%)
Jan 10, 2018 5.655 5.666 5.644 5.666 149,638 +0.00(+0.00%)
Jan 09, 2018 5.671 5.699 5.661 5.666 223,831 -0.02(-0.29%)
Jan 08, 2018 5.699 5.699 5.671 5.683 313,874 +0.00(+0.00%)
Jan 05, 2018 5.683 5.705 5.677 5.683 341,179 -0.03(-0.48%)
Jan 04, 2018 5.727 5.727 5.633 5.710 2,193,539 -0.01(-0.19%)
Jan 03, 2018 5.727 5.754 5.688 5.721 2,534,870 -0.02(-0.39%)
Jan 02, 2018 5.671 5.743 5.644 5.743 2,214,739 +0.09(+1.57%)
Dec 29, 2017 5.655 5.655 5.655 0 +0.01(+0.20%)
Dec 28, 2017 5.627 5.644 5.616 5.644 379,645 +0.01(+0.10%)
Dec 27, 2017 5.611 5.660 5.611 5.638 452,230 +0.02(+0.30%)
Dec 26, 2017 5.594 5.633 5.577 5.622 703,623 +0.05(+0.89%)
Dec 22, 2017 5.555 5.572 5.555 5.572 275,525 +0.01(+0.10%)
Dec 21, 2017 5.561 5.566 5.533 5.566 349,541 +0.03(+0.53%)
Dec 20, 2017 5.498 5.542 5.487 5.537 452,095 +0.04(+0.80%)
Dec 19, 2017 5.493 5.493 5.465 5.493 241,190 +0.02(+0.30%)
Dec 18, 2017 5.498 5.501 5.443 5.476 600,899 -0.02(-0.40%)
Dec 15, 2017 5.498 5.513 5.493 5.498 247,963 +0.00(+0.00%)
Dec 14, 2017 5.515 5.515 5.482 5.498 328,610 -0.01(-0.20%)
Dec 13, 2017 5.493 5.515 5.487 5.509 290,309 +0.02(+0.40%)
Dec 12, 2017 5.476 5.493 5.476 5.487 239,220 -0.01(-0.10%)
Dec 11, 2017 5.509 5.509 5.482 5.493 277,314 -0.01(-0.20%)
Dec 08, 2017 5.487 5.509 5.476 5.504 292,501 +0.00(+0.00%)
Dec 07, 2017 5.493 5.504 5.476 5.504 146,066 +0.01(+0.10%)
Dec 06, 2017 5.493 5.501 5.477 5.498 203,732 +0.01(+0.10%)
Dec 05, 2017 5.465 5.493 5.465 5.493 189,004 +0.01(+0.20%)
Dec 04, 2017 5.454 5.482 5.454 5.482 261,116 +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.