Western Asset Global High Income Fund Inc Common Stock (EHI)
5.7700
+0.00 (0.00%)
NYSE· Last Trade: Aug 1st, 3:37 PM EDT
Historical Prices For Western Asset Global High Income Fund Inc Common Stock (EHI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 5.80 | 5.80 | 5.76 | 5.77 | 130,990 | 5.77 |
| 7/30/2026 | 5.75 | 5.83 | 5.75 | 5.77 | 103,715 | 5.77 |
| 7/29/2026 | 5.76 | 5.83 | 5.75 | 5.75 | 58,404 | 5.75 |
| 7/28/2026 | 5.76 | 5.80 | 5.75 | 5.78 | 140,940 | 5.78 |
| 7/27/2026 | 5.80 | 5.82 | 5.77 | 5.78 | 97,528 | 5.78 |
| 7/24/2026 | 5.79 | 5.83 | 5.79 | 5.79 | 151,529 | 5.79 |
| 7/23/2026 | 5.89 | 5.92 | 5.87 | 5.88 | 94,973 | 5.81 |
| 7/22/2026 | 5.94 | 5.94 | 5.91 | 5.92 | 62,062 | 5.85 |
| 7/21/2026 | 5.93 | 5.95 | 5.92 | 5.93 | 24,534 | 5.86 |
| 7/20/2026 | 5.95 | 5.95 | 5.92 | 5.94 | 38,577 | 5.87 |
| 7/17/2026 | 5.95 | 5.99 | 5.91 | 5.91 | 28,196 | 5.84 |
| 7/16/2026 | 5.96 | 5.99 | 5.93 | 5.94 | 36,669 | 5.87 |
| 7/15/2026 | 5.93 | 5.96 | 5.93 | 5.96 | 63,736 | 5.89 |
| 7/14/2026 | 5.92 | 5.95 | 5.92 | 5.94 | 94,548 | 5.87 |
| 7/13/2026 | 5.96 | 5.96 | 5.93 | 5.93 | 65,644 | 5.86 |
| 7/10/2026 | 5.94 | 6.00 | 5.94 | 5.94 | 69,732 | 5.87 |
| 7/09/2026 | 6.01 | 6.01 | 5.95 | 5.97 | 122,193 | 5.90 |
| 7/08/2026 | 5.93 | 5.94 | 5.92 | 5.94 | 131,167 | 5.87 |
| 7/07/2026 | 5.96 | 5.97 | 5.94 | 5.95 | 136,258 | 5.88 |
| 7/06/2026 | 5.96 | 6.00 | 5.93 | 5.96 | 97,167 | 5.89 |
| 7/02/2026 | 5.95 | 6.00 | 5.95 | 5.98 | 61,107 | 5.91 |
| 7/01/2026 | 5.96 | 5.98 | 5.95 | 5.97 | 114,524 | 5.90 |
| 6/30/2026 | 5.96 | 5.99 | 5.94 | 5.96 | 300,036 | 5.89 |
| 6/29/2026 | 5.91 | 6.00 | 5.91 | 5.94 | 88,040 | 5.87 |
| 6/26/2026 | 5.87 | 5.96 | 5.87 | 5.91 | 97,875 | 5.84 |
| 6/25/2026 | 5.89 | 5.94 | 5.89 | 5.90 | 64,374 | 5.83 |
| 6/24/2026 | 5.90 | 5.95 | 5.87 | 5.88 | 70,807 | 5.81 |
| 6/23/2026 | 5.87 | 5.93 | 5.87 | 5.91 | 70,142 | 5.84 |
| 6/22/2026 | 6.00 | 6.00 | 5.96 | 5.97 | 55,061 | 5.83 |
| 6/18/2026 | 5.97 | 6.05 | 5.96 | 6.02 | 282,221 | 5.88 |
| 6/17/2026 | 5.93 | 6.00 | 5.93 | 5.96 | 80,669 | 5.82 |
| 6/16/2026 | 5.98 | 6.04 | 5.98 | 6.00 | 51,573 | 5.86 |
| 6/15/2026 | 5.99 | 6.00 | 5.98 | 5.98 | 58,755 | 5.84 |
| 6/12/2026 | 5.98 | 6.00 | 5.93 | 5.98 | 52,048 | 5.84 |
| 6/11/2026 | 5.96 | 5.96 | 5.93 | 5.96 | 82,203 | 5.82 |
| 6/10/2026 | 5.94 | 5.97 | 5.93 | 5.94 | 60,493 | 5.80 |
| 6/09/2026 | 5.91 | 5.96 | 5.91 | 5.93 | 51,472 | 5.79 |
| 6/08/2026 | 5.93 | 5.96 | 5.91 | 5.92 | 76,456 | 5.79 |
| 6/05/2026 | 5.94 | 5.96 | 5.88 | 5.92 | 97,680 | 5.78 |
| 6/04/2026 | 5.91 | 6.00 | 5.91 | 5.97 | 75,599 | 5.83 |
| 6/03/2026 | 5.98 | 6.00 | 5.94 | 5.95 | 101,910 | 5.81 |
| 6/02/2026 | 5.99 | 6.00 | 5.96 | 5.98 | 117,071 | 5.84 |
| 6/01/2026 | 6.02 | 6.03 | 5.97 | 5.98 | 93,615 | 5.84 |
| 5/29/2026 | 6.02 | 6.03 | 5.98 | 6.00 | 113,041 | 5.86 |
| 5/28/2026 | 5.94 | 6.02 | 5.94 | 5.98 | 164,323 | 5.84 |
| 5/27/2026 | 5.97 | 5.99 | 5.95 | 5.97 | 111,244 | 5.83 |
| 5/26/2026 | 5.95 | 6.00 | 5.92 | 5.96 | 148,718 | 5.82 |
| 5/22/2026 | 5.93 | 5.97 | 5.93 | 5.95 | 56,860 | 5.81 |
| 5/21/2026 | 5.91 | 5.95 | 5.89 | 5.92 | 110,432 | 5.78 |
| 5/20/2026 | 5.92 | 6.04 | 5.92 | 5.99 | 91,260 | 5.78 |
| 5/19/2026 | 5.98 | 5.98 | 5.92 | 5.93 | 62,608 | 5.72 |
| 5/18/2026 | 6.00 | 6.03 | 5.93 | 5.98 | 55,452 | 5.77 |
| 5/15/2026 | 6.01 | 6.08 | 5.97 | 5.97 | 57,702 | 5.76 |
| 5/14/2026 | 6.08 | 6.18 | 6.04 | 6.05 | 50,691 | 5.84 |
| 5/13/2026 | 6.06 | 6.08 | 6.05 | 6.06 | 59,486 | 5.85 |
| 5/12/2026 | 6.06 | 6.08 | 6.01 | 6.05 | 110,842 | 5.84 |
| 5/11/2026 | 6.13 | 6.18 | 6.08 | 6.09 | 76,619 | 5.88 |
| 5/08/2026 | 6.12 | 6.19 | 6.11 | 6.12 | 143,834 | 5.90 |
| 5/07/2026 | 6.18 | 6.18 | 6.10 | 6.12 | 89,496 | 5.91 |
| 5/06/2026 | 6.14 | 6.15 | 6.09 | 6.14 | 81,869 | 5.93 |
| 5/05/2026 | 6.09 | 6.11 | 6.08 | 6.09 | 55,947 | 5.88 |
| 5/04/2026 | 6.11 | 6.16 | 6.08 | 6.09 | 84,070 | 5.88 |
| 5/01/2026 | 6.08 | 6.14 | 6.08 | 6.12 | 98,938 | 5.91 |