EHI - Western Asset Global High Income Fund Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20199.879.909.879.889.8830,000
Jun 13, 20199.859.939.859.889.8856,900
Jun 12, 20199.829.909.829.859.8560,600
Jun 11, 20199.839.899.839.859.8532,200
Jun 10, 20199.819.869.819.829.8261,000
Jun 07, 20199.799.819.789.819.8148,200
Jun 06, 20199.719.769.719.759.7526,300
Jun 05, 20199.639.729.639.719.7154,200
Jun 04, 20199.619.709.619.639.63139,000
Jun 03, 20199.629.659.579.589.5880,500
May 31, 20199.639.669.579.599.5984,800
May 30, 20199.679.719.659.669.66169,500
May 29, 20199.709.709.679.689.6871,500
May 28, 20199.729.739.719.719.7146,400
May 24, 20199.719.779.719.749.7468,100
May 23, 20199.699.749.689.709.70112,600
May 23, 20190.062 Dividend
May 22, 20199.759.809.739.779.71138,100
May 21, 20199.729.769.729.759.69136,000
May 20, 20199.739.769.729.739.6753,700
May 17, 20199.789.809.719.719.6576,300
May 16, 20199.709.799.669.799.73159,200
May 15, 20199.639.739.629.709.64166,800
May 14, 20199.649.709.649.659.5974,100
May 13, 20199.689.719.579.619.5581,300
May 10, 20199.689.759.679.759.6960,100
May 09, 20199.699.699.599.689.6266,400
May 08, 20199.699.729.699.719.6560,000
May 07, 20199.719.729.669.679.6199,700
May 06, 20199.709.729.689.729.6640,300
May 03, 20199.709.749.709.739.6756,200
May 02, 20199.769.769.689.729.6674,000
May 01, 20199.789.789.719.769.7052,400
Apr 30, 20199.659.749.659.719.6556,700
Apr 29, 20199.649.699.649.669.6059,800
Apr 26, 20199.739.739.629.629.5658,400
Apr 25, 20199.739.759.699.739.6798,700
Apr 24, 20199.709.759.699.749.6860,300
Apr 23, 20199.649.709.649.709.64198,900
Apr 22, 20199.629.679.629.649.5890,100
Apr 18, 20199.639.649.569.629.5685,300
Apr 17, 20199.619.649.589.639.5798,300
Apr 17, 20190.062 Dividend
Apr 16, 20199.669.709.649.649.5294,800
Apr 15, 20199.669.689.659.669.5448,900
Apr 12, 20199.659.699.659.659.5364,400
Apr 11, 20199.659.679.649.649.5262,800
Apr 10, 20199.639.689.619.679.5560,000
Apr 09, 20199.649.679.529.629.5046,900
Apr 08, 20199.699.709.629.649.5255,100
Apr 05, 20199.639.699.639.659.5331,600
Apr 04, 20199.619.689.619.639.51100,800
Apr 03, 20199.549.639.549.619.4968,100
Apr 02, 20199.569.589.549.549.4279,600
Apr 01, 20199.539.599.509.559.4395,300
Mar 29, 20199.559.589.399.399.27129,900
Mar 28, 20199.509.539.489.529.4042,200
Mar 27, 20199.519.559.489.499.3754,400
Mar 26, 20199.509.549.509.529.4038,600
Mar 25, 20199.469.509.459.509.3841,300
Mar 22, 20199.559.569.489.489.3664,200
Mar 21, 20199.469.559.459.559.4349,300
Mar 21, 20190.062 Dividend
Mar 20, 20199.509.559.499.559.3772,200
Mar 19, 20199.579.589.499.509.3283,500
Mar 18, 20199.409.499.409.489.3043,000
Mar 15, 20199.419.439.399.429.2435,900
Mar 14, 20199.409.419.379.409.2277,200
Mar 13, 20199.399.419.379.409.2274,400
Mar 12, 20199.329.419.329.409.2275,600
Mar 11, 20199.289.349.259.339.1572,400
Mar 08, 20199.339.339.279.299.1176,400
Mar 07, 20199.349.369.339.369.1856,300
Mar 06, 20199.379.389.329.349.1660,900
Mar 05, 20199.439.439.349.399.21102,800
Mar 04, 20199.479.489.429.429.2473,700
Mar 01, 20199.489.529.469.469.2862,400
Feb 28, 20199.389.509.369.509.3279,900
Feb 27, 20199.369.409.369.409.2273,600
Feb 26, 20199.349.369.329.349.1650,900
Feb 25, 20199.409.409.319.359.17204,000
Feb 22, 20199.389.409.369.409.22102,700
Feb 21, 20199.309.369.309.369.1889,000
Feb 20, 20199.289.329.269.329.1467,000
Feb 19, 20199.259.299.249.289.1067,100
Feb 15, 20199.289.309.279.289.1086,700
Feb 14, 20199.239.339.229.339.15115,900
Feb 14, 20190.061 Dividend
Feb 13, 20199.299.329.279.329.0860,900
Feb 12, 20199.249.329.249.319.0745,700
Feb 11, 20199.239.269.209.259.0167,000
Feb 08, 20199.249.269.229.249.0061,000
Feb 07, 20199.259.299.249.299.05151,000
Feb 06, 20199.309.339.279.279.03116,300
Feb 05, 20199.259.319.259.309.06197,500
Feb 04, 20199.229.259.219.259.01209,100
Feb 01, 20199.159.229.159.228.98136,300
Jan 31, 20199.129.179.129.178.94155,100
Jan 30, 20199.129.169.109.158.92173,300
Jan 29, 20199.199.209.079.138.90172,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...