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 )

7.070 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2010 2.847 2.897 2.838 2.847 258,921 -0.03(-1.01%)
May 27, 2010 2.847 2.876 2.826 2.876 237,175 +0.08(+2.94%)
May 26, 2010 2.839 2.839 2.770 2.794 3,768 +0.00(+0.10%)
May 25, 2010 2.743 2.797 2.743 2.791 597,017 -0.05(-1.68%)
May 24, 2010 2.783 2.847 2.757 2.839 639,953 +0.07(+2.59%)
May 21, 2010 2.675 2.775 2.669 2.767 628,755 +0.03(+1.07%)
May 20, 2010 2.733 2.757 2.722 2.738 1,043,891 -0.12(-4.36%)
May 19, 2010 2.950 2.950 2.828 2.863 828,719 -0.07(-2.38%)
May 18, 2010 2.961 2.961 2.914 2.933 432,561 -0.01(-0.27%)
May 17, 2010 2.977 2.988 2.898 2.940 397,096 -0.04(-1.50%)
May 14, 2010 2.985 3.009 2.956 2.985 410,285 -0.02(-0.53%)
May 13, 2010 3.011 3.027 2.980 3.001 337,414 +0.01(+0.18%)
May 12, 2010 2.990 3.014 2.988 2.996 246,418 +0.01(+0.18%)
May 11, 2010 2.980 2.990 2.969 2.990 467,928 +0.04(+1.25%)
May 10, 2010 2.943 2.954 2.922 2.954 806,634 +0.07(+2.56%)
May 07, 2010 2.869 2.883 2.788 2.880 1,047,426 -0.01(-0.18%)
May 06, 2010 2.998 3.003 2.619 2.885 2,378,636 -0.12(-3.94%)
May 05, 2010 3.051 3.056 3.001 3.004 996,143 -0.10(-3.22%)
May 04, 2010 3.106 3.106 3.085 3.104 249,453 -0.01(-0.25%)
May 03, 2010 3.140 3.146 3.112 3.112 351,306 -0.01(-0.42%)
Apr 30, 2010 3.127 3.127 3.109 3.125 272,823 +0.01(+0.25%)
Apr 29, 2010 3.104 3.122 3.088 3.117 534,148 +0.02(+0.51%)
Apr 28, 2010 3.083 3.104 3.083 3.101 312,999 +0.02(+0.77%)
Apr 27, 2010 3.080 3.085 3.075 3.077 647,009 +0.00(+0.00%)
Apr 26, 2010 3.088 3.088 3.069 3.077 445,508 -0.00(-0.09%)
Apr 23, 2010 3.085 3.088 3.067 3.080 568,930 -0.00(-0.09%)
Apr 22, 2010 3.088 3.088 3.054 3.083 413,944 +0.00(+0.00%)
Apr 21, 2010 3.077 3.093 3.067 3.083 527,986 +0.02(+0.58%)
Apr 20, 2010 3.060 3.070 3.052 3.065 357,069 +0.02(+0.51%)
Apr 19, 2010 3.044 3.052 3.033 3.049 437,297 +0.01(+0.17%)
Apr 16, 2010 3.062 3.062 3.007 3.044 555,638 -0.01(-0.34%)
Apr 15, 2010 3.044 3.054 3.036 3.054 741,634 +0.01(+0.17%)
Apr 14, 2010 3.047 3.049 3.031 3.049 693,391 +0.01(+0.17%)
Apr 13, 2010 3.047 3.060 3.039 3.044 678,882 +0.01(+0.17%)
Apr 12, 2010 3.054 3.054 3.039 3.039 547,076 +0.00(+0.00%)
Apr 09, 2010 3.062 3.062 3.031 3.039 472,727 +0.00(+0.00%)
Apr 08, 2010 3.049 3.049 3.031 3.039 462,780 -0.00(-0.09%)
Apr 07, 2010 3.031 3.041 3.020 3.041 421,724 +0.01(+0.43%)
Apr 06, 2010 3.026 3.033 3.020 3.028 423,638 +0.00(+0.09%)
Apr 05, 2010 3.031 3.031 3.020 3.026 390,034 -0.00(-0.09%)
Apr 01, 2010 3.049 3.028 3.028 3.028 437,845 +0.00(+0.09%)
Mar 31, 2010 3.026 3.036 3.018 3.026 445,086 -0.01(-0.17%)
Mar 30, 2010 3.047 3.049 3.010 3.031 412,814 -0.01(-0.26%)
Mar 29, 2010 3.054 3.054 3.033 3.039 293,719 -0.01(-0.26%)
Mar 26, 2010 3.054 3.054 3.036 3.047 284,920 -0.00(-0.09%)
Mar 25, 2010 3.054 3.054 3.044 3.049 264,379 +0.00(+0.09%)
Mar 24, 2010 3.052 3.057 3.015 3.047 352,140 -0.01(-0.34%)
Mar 23, 2010 3.044 3.062 3.020 3.057 497,876 +0.03(+0.86%)
Mar 22, 2010 3.054 3.054 3.010 3.031 456,028 -0.03(-0.85%)
Mar 19, 2010 3.023 3.062 3.023 3.057 555,615 +0.03(+0.86%)
Mar 18, 2010 3.044 3.047 3.018 3.031 436,559 -0.01(-0.34%)
Mar 17, 2010 3.054 3.054 3.033 3.041 481,472 +0.00(+0.06%)
Mar 16, 2010 3.039 3.043 3.026 3.039 591,473 +0.01(+0.34%)
Mar 15, 2010 3.021 3.029 3.008 3.029 486,027 +0.03(+1.10%)
Mar 12, 2010 3.019 3.024 2.995 2.996 374,381 -0.01(-0.32%)
Mar 11, 2010 2.987 3.008 2.982 3.006 382,394 +0.02(+0.78%)
Mar 10, 2010 2.974 2.993 2.972 2.982 322,166 +0.01(+0.17%)
Mar 09, 2010 2.977 2.987 2.972 2.977 435,000 +0.01(+0.17%)
Mar 08, 2010 2.956 2.974 2.956 2.972 314,458 +0.01(+0.35%)
Mar 05, 2010 2.946 2.962 2.938 2.962 347,778 +0.02(+0.71%)
Mar 04, 2010 2.943 2.951 2.941 2.941 197,320 -0.02(-0.61%)
Mar 03, 2010 2.941 2.959 2.923 2.959 778,074 +0.02(+0.71%)
Mar 02, 2010 2.949 2.949 2.923 2.938 423,647 +0.02(+0.71%)
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.