Western Asset Global High Income Fund Inc Common Stock (EHI)
5.6900
-0.0100 (-0.18%)
NYSE· Last Trade: Sep 1st, 6:09 PM EDT
Historical Prices For Western Asset Global High Income Fund Inc Common Stock (EHI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 5.74 | 5.74 | 5.70 | 5.70 | 211,347 | 5.70 |
| 8/28/2026 | 5.76 | 5.76 | 5.70 | 5.70 | 131,081 | 5.70 |
| 8/27/2026 | 5.75 | 5.76 | 5.71 | 5.71 | 147,932 | 5.71 |
| 8/26/2026 | 5.78 | 5.78 | 5.72 | 5.73 | 184,695 | 5.73 |
| 8/25/2026 | 5.70 | 5.76 | 5.70 | 5.74 | 282,786 | 5.74 |
| 8/24/2026 | 5.71 | 5.73 | 5.70 | 5.70 | 219,071 | 5.70 |
| 8/21/2026 | 5.79 | 5.87 | 5.75 | 5.78 | 244,851 | 5.71 |
| 8/20/2026 | 5.83 | 5.83 | 5.77 | 5.77 | 286,748 | 5.70 |
| 8/19/2026 | 5.85 | 5.88 | 5.81 | 5.81 | 155,890 | 5.74 |
| 8/18/2026 | 5.84 | 5.85 | 5.81 | 5.83 | 160,475 | 5.76 |
| 8/17/2026 | 5.86 | 5.87 | 5.83 | 5.84 | 134,159 | 5.77 |
| 8/14/2026 | 5.83 | 5.87 | 5.83 | 5.85 | 77,852 | 5.78 |
| 8/13/2026 | 5.86 | 5.90 | 5.85 | 5.85 | 152,423 | 5.78 |
| 8/12/2026 | 5.87 | 5.89 | 5.85 | 5.85 | 87,832 | 5.78 |
| 8/11/2026 | 5.88 | 5.90 | 5.85 | 5.87 | 76,801 | 5.80 |
| 8/10/2026 | 5.87 | 5.91 | 5.86 | 5.88 | 52,685 | 5.81 |
| 8/07/2026 | 5.87 | 5.93 | 5.84 | 5.86 | 127,872 | 5.79 |
| 8/06/2026 | 5.86 | 5.87 | 5.83 | 5.83 | 86,677 | 5.76 |
| 8/05/2026 | 5.81 | 5.87 | 5.81 | 5.83 | 80,821 | 5.76 |
| 8/04/2026 | 5.80 | 5.87 | 5.80 | 5.81 | 95,057 | 5.74 |
| 8/03/2026 | 5.79 | 5.83 | 5.77 | 5.81 | 76,538 | 5.74 |
| 7/31/2026 | 5.80 | 5.80 | 5.76 | 5.77 | 130,990 | 5.70 |
| 7/30/2026 | 5.75 | 5.83 | 5.75 | 5.77 | 103,715 | 5.70 |
| 7/29/2026 | 5.76 | 5.83 | 5.75 | 5.75 | 58,404 | 5.68 |
| 7/28/2026 | 5.76 | 5.80 | 5.75 | 5.78 | 140,940 | 5.71 |
| 7/27/2026 | 5.80 | 5.82 | 5.77 | 5.78 | 97,528 | 5.71 |
| 7/24/2026 | 5.79 | 5.83 | 5.79 | 5.79 | 151,529 | 5.72 |
| 7/23/2026 | 5.89 | 5.92 | 5.87 | 5.88 | 94,973 | 5.74 |
| 7/22/2026 | 5.94 | 5.94 | 5.91 | 5.92 | 62,062 | 5.78 |
| 7/21/2026 | 5.93 | 5.95 | 5.92 | 5.93 | 24,534 | 5.79 |
| 7/20/2026 | 5.95 | 5.95 | 5.92 | 5.94 | 38,577 | 5.80 |
| 7/17/2026 | 5.95 | 5.99 | 5.91 | 5.91 | 28,196 | 5.77 |
| 7/16/2026 | 5.96 | 5.99 | 5.93 | 5.94 | 36,669 | 5.80 |
| 7/15/2026 | 5.93 | 5.96 | 5.93 | 5.96 | 63,736 | 5.82 |
| 7/14/2026 | 5.92 | 5.95 | 5.92 | 5.94 | 94,548 | 5.80 |
| 7/13/2026 | 5.96 | 5.96 | 5.93 | 5.93 | 65,644 | 5.79 |
| 7/10/2026 | 5.94 | 6.00 | 5.94 | 5.94 | 69,732 | 5.80 |
| 7/09/2026 | 6.01 | 6.01 | 5.95 | 5.97 | 122,193 | 5.83 |
| 7/08/2026 | 5.93 | 5.94 | 5.92 | 5.94 | 131,167 | 5.80 |
| 7/07/2026 | 5.96 | 5.97 | 5.94 | 5.95 | 136,258 | 5.81 |
| 7/06/2026 | 5.96 | 6.00 | 5.93 | 5.96 | 97,167 | 5.82 |
| 7/02/2026 | 5.95 | 6.00 | 5.95 | 5.98 | 61,107 | 5.84 |
| 7/01/2026 | 5.96 | 5.98 | 5.95 | 5.97 | 114,524 | 5.83 |
| 6/30/2026 | 5.96 | 5.99 | 5.94 | 5.96 | 300,036 | 5.82 |
| 6/29/2026 | 5.91 | 6.00 | 5.91 | 5.94 | 88,040 | 5.80 |
| 6/26/2026 | 5.87 | 5.96 | 5.87 | 5.91 | 97,875 | 5.77 |
| 6/25/2026 | 5.89 | 5.94 | 5.89 | 5.90 | 64,374 | 5.76 |
| 6/24/2026 | 5.90 | 5.95 | 5.87 | 5.88 | 70,807 | 5.74 |
| 6/23/2026 | 5.87 | 5.93 | 5.87 | 5.91 | 70,142 | 5.77 |
| 6/22/2026 | 6.00 | 6.00 | 5.96 | 5.97 | 55,061 | 5.76 |
| 6/18/2026 | 5.97 | 6.05 | 5.96 | 6.02 | 282,221 | 5.81 |
| 6/17/2026 | 5.93 | 6.00 | 5.93 | 5.96 | 80,669 | 5.75 |
| 6/16/2026 | 5.98 | 6.04 | 5.98 | 6.00 | 51,573 | 5.79 |
| 6/15/2026 | 5.99 | 6.00 | 5.98 | 5.98 | 58,755 | 5.77 |
| 6/12/2026 | 5.98 | 6.00 | 5.93 | 5.98 | 52,048 | 5.77 |
| 6/11/2026 | 5.96 | 5.96 | 5.93 | 5.96 | 82,203 | 5.75 |
| 6/10/2026 | 5.94 | 5.97 | 5.93 | 5.94 | 60,493 | 5.73 |
| 6/09/2026 | 5.91 | 5.96 | 5.91 | 5.93 | 51,472 | 5.72 |
| 6/08/2026 | 5.93 | 5.96 | 5.91 | 5.92 | 76,456 | 5.72 |
| 6/05/2026 | 5.94 | 5.96 | 5.88 | 5.92 | 97,680 | 5.71 |
| 6/04/2026 | 5.91 | 6.00 | 5.91 | 5.97 | 75,599 | 5.76 |
| 6/03/2026 | 5.98 | 6.00 | 5.94 | 5.95 | 101,910 | 5.74 |
| 6/02/2026 | 5.99 | 6.00 | 5.96 | 5.98 | 117,071 | 5.77 |