Western Asset Global High Income Fund Inc Common Stock (EHI)
5.4300
-0.0200 (-0.37%)
NYSE · Last Trade: Oct 2nd, 12:59 AM EDT
Historical Prices For Western Asset Global High Income Fund Inc Common Stock (EHI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2026 | 5.48 | 5.48 | 5.38 | 5.43 | 150,240 | 5.43 |
| 9/30/2026 | 5.45 | 5.48 | 5.43 | 5.45 | 337,645 | 5.45 |
| 9/29/2026 | 5.38 | 5.42 | 5.38 | 5.41 | 130,329 | 5.41 |
| 9/28/2026 | 5.37 | 5.41 | 5.35 | 5.38 | 115,139 | 5.38 |
| 9/25/2026 | 5.41 | 5.42 | 5.36 | 5.39 | 172,102 | 5.39 |
| 9/24/2026 | 5.43 | 5.43 | 5.37 | 5.38 | 187,832 | 5.38 |
| 9/23/2026 | 5.52 | 5.52 | 5.43 | 5.43 | 144,818 | 5.43 |
| 9/22/2026 | 5.58 | 5.59 | 5.57 | 5.58 | 93,381 | 5.51 |
| 9/21/2026 | 5.59 | 5.60 | 5.55 | 5.56 | 39,228 | 5.49 |
| 9/18/2026 | 5.59 | 5.59 | 5.55 | 5.55 | 118,520 | 5.48 |
| 9/17/2026 | 5.59 | 5.59 | 5.57 | 5.59 | 68,132 | 5.52 |
| 9/16/2026 | 5.57 | 5.58 | 5.54 | 5.54 | 167,796 | 5.47 |
| 9/15/2026 | 5.52 | 5.57 | 5.52 | 5.54 | 184,572 | 5.47 |
| 9/14/2026 | 5.64 | 5.64 | 5.57 | 5.57 | 161,493 | 5.50 |
| 9/11/2026 | 5.66 | 5.66 | 5.61 | 5.61 | 141,079 | 5.54 |
| 9/10/2026 | 5.67 | 5.67 | 5.62 | 5.62 | 164,039 | 5.55 |
| 9/09/2026 | 5.71 | 5.71 | 5.66 | 5.66 | 108,201 | 5.59 |
| 9/08/2026 | 5.71 | 5.71 | 5.68 | 5.69 | 90,448 | 5.62 |
| 9/04/2026 | 5.75 | 5.75 | 5.69 | 5.70 | 213,410 | 5.63 |
| 9/03/2026 | 5.70 | 5.72 | 5.70 | 5.70 | 157,201 | 5.63 |
| 9/02/2026 | 5.71 | 5.72 | 5.69 | 5.72 | 383,474 | 5.65 |
| 9/01/2026 | 5.71 | 5.73 | 5.68 | 5.69 | 378,043 | 5.62 |
| 8/31/2026 | 5.74 | 5.74 | 5.70 | 5.70 | 211,347 | 5.63 |
| 8/28/2026 | 5.76 | 5.76 | 5.70 | 5.70 | 131,081 | 5.63 |
| 8/27/2026 | 5.75 | 5.76 | 5.71 | 5.71 | 147,932 | 5.64 |
| 8/26/2026 | 5.78 | 5.78 | 5.72 | 5.73 | 184,695 | 5.66 |
| 8/25/2026 | 5.70 | 5.76 | 5.70 | 5.74 | 282,786 | 5.67 |
| 8/24/2026 | 5.71 | 5.73 | 5.70 | 5.70 | 219,071 | 5.63 |
| 8/21/2026 | 5.79 | 5.87 | 5.75 | 5.78 | 244,851 | 5.64 |
| 8/20/2026 | 5.83 | 5.83 | 5.77 | 5.77 | 286,748 | 5.63 |
| 8/19/2026 | 5.85 | 5.88 | 5.81 | 5.81 | 155,890 | 5.67 |
| 8/18/2026 | 5.84 | 5.85 | 5.81 | 5.83 | 160,475 | 5.69 |
| 8/17/2026 | 5.86 | 5.87 | 5.83 | 5.84 | 134,159 | 5.70 |
| 8/14/2026 | 5.83 | 5.87 | 5.83 | 5.85 | 77,852 | 5.71 |
| 8/13/2026 | 5.86 | 5.90 | 5.85 | 5.85 | 152,423 | 5.71 |
| 8/12/2026 | 5.87 | 5.89 | 5.85 | 5.85 | 87,832 | 5.71 |
| 8/11/2026 | 5.88 | 5.90 | 5.85 | 5.87 | 76,801 | 5.73 |
| 8/10/2026 | 5.87 | 5.91 | 5.86 | 5.88 | 52,685 | 5.74 |
| 8/07/2026 | 5.87 | 5.93 | 5.84 | 5.86 | 127,872 | 5.72 |
| 8/06/2026 | 5.86 | 5.87 | 5.83 | 5.83 | 86,677 | 5.69 |
| 8/05/2026 | 5.81 | 5.87 | 5.81 | 5.83 | 80,821 | 5.69 |
| 8/04/2026 | 5.80 | 5.87 | 5.80 | 5.81 | 95,057 | 5.67 |
| 8/03/2026 | 5.79 | 5.83 | 5.77 | 5.81 | 76,538 | 5.67 |
| 7/31/2026 | 5.80 | 5.80 | 5.76 | 5.77 | 130,990 | 5.63 |
| 7/30/2026 | 5.75 | 5.83 | 5.75 | 5.77 | 103,715 | 5.63 |
| 7/29/2026 | 5.76 | 5.83 | 5.75 | 5.75 | 58,404 | 5.61 |
| 7/28/2026 | 5.76 | 5.80 | 5.75 | 5.78 | 140,940 | 5.64 |
| 7/27/2026 | 5.80 | 5.82 | 5.77 | 5.78 | 97,528 | 5.64 |
| 7/24/2026 | 5.79 | 5.83 | 5.79 | 5.79 | 151,529 | 5.65 |
| 7/23/2026 | 5.89 | 5.92 | 5.87 | 5.88 | 94,973 | 5.67 |
| 7/22/2026 | 5.94 | 5.94 | 5.91 | 5.92 | 62,062 | 5.71 |
| 7/21/2026 | 5.93 | 5.95 | 5.92 | 5.93 | 24,534 | 5.72 |
| 7/20/2026 | 5.95 | 5.95 | 5.92 | 5.94 | 38,577 | 5.73 |
| 7/17/2026 | 5.95 | 5.99 | 5.91 | 5.91 | 28,196 | 5.70 |
| 7/16/2026 | 5.96 | 5.99 | 5.93 | 5.94 | 36,669 | 5.73 |
| 7/15/2026 | 5.93 | 5.96 | 5.93 | 5.96 | 63,736 | 5.74 |
| 7/14/2026 | 5.92 | 5.95 | 5.92 | 5.94 | 94,548 | 5.73 |
| 7/13/2026 | 5.96 | 5.96 | 5.93 | 5.93 | 65,644 | 5.72 |
| 7/10/2026 | 5.94 | 6.00 | 5.94 | 5.94 | 69,732 | 5.73 |
| 7/09/2026 | 6.01 | 6.01 | 5.95 | 5.97 | 122,193 | 5.75 |
| 7/08/2026 | 5.93 | 5.94 | 5.92 | 5.94 | 131,167 | 5.73 |
| 7/07/2026 | 5.96 | 5.97 | 5.94 | 5.95 | 136,258 | 5.74 |
| 7/06/2026 | 5.96 | 6.00 | 5.93 | 5.96 | 97,167 | 5.74 |
| 7/02/2026 | 5.95 | 6.00 | 5.95 | 5.98 | 61,107 | 5.76 |