Skip to main content

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

7.040 -0.050 (-0.71%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4.029 4.058 4.026 4.042 210,329 +0.02(+0.55%)
May 30, 2012 4.070 4.073 4.007 4.020 175,390 -0.06(-1.46%)
May 29, 2012 4.105 4.117 4.061 4.080 145,665 +0.01(+0.15%)
May 25, 2012 4.095 4.111 4.061 4.073 181,176 -0.00(-0.08%)
May 24, 2012 4.080 4.080 4.045 4.077 86,288 +0.01(+0.23%)
May 23, 2012 4.055 4.080 4.036 4.067 296,465 +0.01(+0.23%)
May 22, 2012 4.014 4.058 3.992 4.058 328,724 +0.07(+1.82%)
May 21, 2012 3.938 3.992 3.932 3.985 191,318 +0.07(+1.77%)
May 18, 2012 3.982 4.020 3.904 3.916 321,310 -0.08(-1.95%)
May 17, 2012 4.108 4.114 3.979 3.994 492,008 -0.10(-2.55%)
May 16, 2012 4.108 4.114 4.077 4.099 220,699 +0.01(+0.36%)
May 15, 2012 4.115 4.131 4.065 4.084 243,403 -0.02(-0.53%)
May 14, 2012 4.125 4.143 4.093 4.106 244,643 -0.03(-0.83%)
May 11, 2012 4.103 4.150 4.103 4.140 234,487 +0.01(+0.30%)
May 10, 2012 4.131 4.137 4.093 4.128 278,133 +0.02(+0.46%)
May 09, 2012 4.059 4.122 4.059 4.109 172,495 -0.00(-0.08%)
May 08, 2012 4.106 4.122 4.075 4.112 356,699 -0.02(-0.45%)
May 07, 2012 4.097 4.132 4.093 4.131 129,771 +0.01(+0.30%)
May 04, 2012 4.100 4.125 4.093 4.118 158,810 -0.00(-0.08%)
May 03, 2012 4.118 4.146 4.106 4.122 229,097 -0.00(-0.08%)
May 02, 2012 4.128 4.134 4.106 4.125 228,751 -0.02(-0.53%)
May 01, 2012 4.125 4.150 4.125 4.146 284,545 +0.02(+0.38%)
Apr 30, 2012 4.122 4.140 4.118 4.131 257,434 -0.00(-0.07%)
Apr 27, 2012 4.131 4.137 4.122 4.134 185,777 +0.01(+0.30%)
Apr 26, 2012 4.134 4.134 4.112 4.122 277,679 -0.01(-0.23%)
Apr 25, 2012 4.131 4.131 4.069 4.131 331,981 +0.04(+0.99%)
Apr 24, 2012 4.068 4.090 4.065 4.090 213,285 +0.02(+0.61%)
Apr 23, 2012 4.062 4.072 4.047 4.065 276,474 -0.03(-0.69%)
Apr 20, 2012 4.065 4.093 4.055 4.093 116,735 +0.03(+0.77%)
Apr 19, 2012 4.043 4.072 4.025 4.062 202,514 +0.02(+0.54%)
Apr 18, 2012 4.068 4.068 4.022 4.040 212,378 -0.03(-0.80%)
Apr 17, 2012 4.045 4.073 4.029 4.073 343,890 +0.05(+1.23%)
Apr 16, 2012 4.020 4.035 4.014 4.023 159,081 +0.02(+0.46%)
Apr 13, 2012 3.989 4.014 3.983 4.005 153,813 +0.01(+0.16%)
Apr 12, 2012 3.974 4.020 3.974 3.998 373,760 +0.02(+0.39%)
Apr 11, 2012 3.995 4.023 3.974 3.983 402,081 -0.00(-0.08%)
Apr 10, 2012 3.998 4.001 3.970 3.986 163,940 -0.01(-0.16%)
Apr 09, 2012 3.974 4.014 3.970 3.992 291,768 -0.02(-0.62%)
Apr 05, 2012 4.005 4.032 4.001 4.017 241,050 -0.01(-0.23%)
Apr 04, 2012 4.026 4.057 3.986 4.026 429,963 -0.03(-0.84%)
Apr 03, 2012 4.067 4.073 4.048 4.060 223,437 -0.03(-0.76%)
Apr 02, 2012 4.073 4.104 4.042 4.091 408,956 -0.02(-0.38%)
Mar 30, 2012 4.101 4.107 4.039 4.107 370,727 +0.03(+0.76%)
Mar 29, 2012 4.070 4.094 4.063 4.076 239,840 -0.03(-0.65%)
Mar 28, 2012 4.125 4.125 4.085 4.102 161,701 -0.02(-0.56%)
Mar 27, 2012 4.138 4.138 4.110 4.125 187,815 +0.00(+0.00%)
Mar 26, 2012 4.101 4.128 4.094 4.125 317,469 +0.03(+0.68%)
Mar 23, 2012 4.060 4.101 4.051 4.098 474,567 +0.04(+1.07%)
Mar 22, 2012 4.039 4.057 4.029 4.054 184,599 -0.01(-0.15%)
Mar 21, 2012 4.042 4.060 4.023 4.060 274,985 +0.04(+0.90%)
Mar 20, 2012 4.024 4.034 4.024 4.024 215,671 +0.00(+0.00%)
Mar 19, 2012 4.021 4.027 3.990 4.024 290,395 +0.02(+0.38%)
Mar 16, 2012 4.052 4.086 4.003 4.009 259,079 -0.03(-0.69%)
Mar 15, 2012 4.067 4.098 4.037 4.037 333,919 -0.04(-0.98%)
Mar 14, 2012 4.129 4.135 4.061 4.077 309,445 -0.04(-0.97%)
Mar 13, 2012 4.074 4.117 4.074 4.117 248,460 +0.04(+0.90%)
Mar 12, 2012 4.114 4.120 4.074 4.080 215,330 -0.03(-0.82%)
Mar 09, 2012 4.061 4.120 4.052 4.114 349,215 +0.03(+0.68%)
Mar 08, 2012 4.037 4.086 4.027 4.086 238,244 +0.05(+1.14%)
Mar 07, 2012 3.950 4.040 3.941 4.040 347,759 +0.10(+2.58%)
Mar 06, 2012 4.015 4.046 3.932 3.938 899,639 -0.10(-2.59%)
Mar 05, 2012 4.114 4.114 4.040 4.043 429,406 -0.08(-1.94%)
Mar 02, 2012 4.110 4.123 4.070 4.123 813,825 +0.00(+0.07%)
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.