Singapore markets open in 8 hours 13 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,318.34 -3.07 (-0.06%) Dow
39,841.87 -31.12 (-0.08%) Nasdaq
16,823.66 -8.96 (-0.05%) Bitcoin USD
70,261.16 +477.91 (+0.68%) CMC Crypto 200
1,524.58 -1.84 (-0.12%)
Western Asset Global High Income Fund Inc. (EHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 7.01 | 7.08 | 7.03 | 7.04 | 7.04 | 19,369 |
| 21 May 2024 | 7.09 | 7.10 | 7.07 | 7.10 | 7.10 | 30,800 |
| 20 May 2024 | 7.08 | 7.10 | 7.07 | 7.08 | 7.08 | 30,800 |
| 17 May 2024 | 7.07 | 7.08 | 7.05 | 7.05 | 7.05 | 46,600 |
| 16 May 2024 | 7.06 | 7.09 | 7.06 | 7.06 | 7.06 | 30,300 |
| 15 May 2024 | 7.08 | 7.08 | 7.05 | 7.06 | 7.06 | 21,100 |
| 14 May 2024 | 7.05 | 7.05 | 7.01 | 7.03 | 7.03 | 28,800 |
| 13 May 2024 | 7.07 | 7.07 | 7.02 | 7.05 | 7.05 | 53,300 |
| 10 May 2024 | 7.05 | 7.05 | 7.00 | 7.02 | 7.02 | 25,500 |
| 09 May 2024 | 6.99 | 7.04 | 6.99 | 7.03 | 7.03 | 15,000 |
| 08 May 2024 | 7.04 | 7.04 | 6.95 | 7.01 | 7.01 | 32,000 |
| 07 May 2024 | 7.02 | 7.03 | 7.00 | 7.03 | 7.03 | 48,200 |
| 06 May 2024 | 6.93 | 6.99 | 6.92 | 6.98 | 6.98 | 45,700 |
| 03 May 2024 | 6.91 | 6.95 | 6.91 | 6.93 | 6.93 | 39,800 |
| 02 May 2024 | 6.88 | 6.92 | 6.87 | 6.91 | 6.91 | 41,600 |
| 01 May 2024 | 6.79 | 6.90 | 6.78 | 6.89 | 6.89 | 61,400 |
| 30 Apr 2024 | 6.75 | 6.82 | 6.75 | 6.79 | 6.79 | 42,700 |
| 29 Apr 2024 | 6.81 | 6.84 | 6.76 | 6.78 | 6.78 | 79,700 |
| 26 Apr 2024 | 6.78 | 6.84 | 6.78 | 6.83 | 6.83 | 32,800 |
| 25 Apr 2024 | 6.80 | 6.80 | 6.75 | 6.79 | 6.79 | 35,100 |
| 24 Apr 2024 | 6.89 | 6.91 | 6.82 | 6.83 | 6.83 | 49,200 |
| 23 Apr 2024 | 6.79 | 6.92 | 6.79 | 6.92 | 6.92 | 49,400 |
| 22 Apr 2024 | 6.79 | 6.80 | 6.76 | 6.79 | 6.79 | 43,300 |
| 22 Apr 2024 | 0.07 Dividend | |||||
| 19 Apr 2024 | 6.76 | 6.88 | 6.76 | 6.80 | 6.73 | 114,500 |
| 18 Apr 2024 | 6.76 | 6.77 | 6.74 | 6.76 | 6.69 | 50,800 |
| 17 Apr 2024 | 6.76 | 6.78 | 6.73 | 6.74 | 6.67 | 52,200 |
| 16 Apr 2024 | 6.75 | 6.78 | 6.72 | 6.75 | 6.68 | 82,400 |
| 15 Apr 2024 | 6.87 | 6.90 | 6.74 | 6.75 | 6.68 | 67,100 |
| 12 Apr 2024 | 6.93 | 6.94 | 6.85 | 6.87 | 6.80 | 43,600 |
| 11 Apr 2024 | 7.05 | 7.05 | 6.92 | 6.94 | 6.87 | 51,600 |
| 10 Apr 2024 | 7.04 | 7.04 | 7.01 | 7.02 | 6.95 | 64,100 |
| 09 Apr 2024 | 7.07 | 7.08 | 7.01 | 7.03 | 6.96 | 51,900 |
| 08 Apr 2024 | 7.09 | 7.09 | 7.02 | 7.04 | 6.97 | 50,800 |
| 05 Apr 2024 | 7.08 | 7.11 | 7.05 | 7.07 | 7.00 | 39,500 |
| 04 Apr 2024 | 7.12 | 7.13 | 7.06 | 7.07 | 7.00 | 41,200 |
| 03 Apr 2024 | 7.07 | 7.13 | 7.06 | 7.11 | 7.04 | 47,200 |
| 02 Apr 2024 | 7.09 | 7.10 | 7.05 | 7.10 | 7.03 | 42,800 |
| 01 Apr 2024 | 7.12 | 7.13 | 7.08 | 7.09 | 7.02 | 123,200 |
| 28 Mar 2024 | 7.09 | 7.11 | 7.00 | 7.00 | 6.93 | 103,400 |
| 27 Mar 2024 | 7.07 | 7.09 | 7.05 | 7.08 | 7.01 | 26,400 |
| 26 Mar 2024 | 7.03 | 7.06 | 7.03 | 7.03 | 6.96 | 32,000 |
| 25 Mar 2024 | 7.02 | 7.06 | 7.01 | 7.03 | 6.96 | 44,900 |
| 22 Mar 2024 | 7.09 | 7.09 | 7.03 | 7.03 | 6.96 | 36,500 |
| 21 Mar 2024 | 7.06 | 7.08 | 7.03 | 7.05 | 6.98 | 57,500 |
| 20 Mar 2024 | 7.05 | 7.07 | 7.05 | 7.06 | 6.99 | 45,700 |
| 20 Mar 2024 | 0.07 Dividend | |||||
| 19 Mar 2024 | 7.12 | 7.15 | 7.12 | 7.15 | 7.01 | 25,700 |
| 18 Mar 2024 | 7.11 | 7.13 | 7.10 | 7.10 | 6.96 | 27,300 |
| 15 Mar 2024 | 7.11 | 7.13 | 7.07 | 7.11 | 6.97 | 36,400 |
| 14 Mar 2024 | 7.12 | 7.12 | 7.07 | 7.09 | 6.95 | 30,400 |
| 13 Mar 2024 | 7.14 | 7.16 | 7.12 | 7.15 | 7.01 | 31,700 |
| 12 Mar 2024 | 7.16 | 7.17 | 7.12 | 7.13 | 6.99 | 47,400 |
| 11 Mar 2024 | 7.17 | 7.17 | 7.11 | 7.15 | 7.01 | 21,000 |
| 08 Mar 2024 | 7.15 | 7.17 | 7.14 | 7.15 | 7.01 | 35,000 |
| 07 Mar 2024 | 7.13 | 7.18 | 7.13 | 7.15 | 7.01 | 27,600 |
| 06 Mar 2024 | 7.11 | 7.15 | 7.11 | 7.13 | 6.99 | 24,300 |
| 05 Mar 2024 | 7.13 | 7.13 | 7.11 | 7.11 | 6.97 | 15,500 |
| 04 Mar 2024 | 7.11 | 7.15 | 7.10 | 7.15 | 7.01 | 50,700 |
| 01 Mar 2024 | 7.10 | 7.13 | 7.08 | 7.11 | 6.97 | 58,700 |
| 29 Feb 2024 | 7.04 | 7.09 | 7.04 | 7.08 | 6.94 | 29,100 |
| 28 Feb 2024 | 7.04 | 7.06 | 7.02 | 7.05 | 6.91 | 34,500 |
| 27 Feb 2024 | 7.06 | 7.06 | 7.02 | 7.04 | 6.90 | 17,700 |
| 26 Feb 2024 | 7.08 | 7.08 | 7.00 | 7.02 | 6.88 | 38,000 |
| 23 Feb 2024 | 7.04 | 7.07 | 7.04 | 7.05 | 6.91 | 69,500 |
| 22 Feb 2024 | 7.04 | 7.07 | 7.02 | 7.04 | 6.90 | 41,500 |
| 21 Feb 2024 | 7.00 | 7.07 | 7.00 | 7.03 | 6.89 | 44,300 |
| 21 Feb 2024 | 0.067 Dividend | |||||
| 20 Feb 2024 | 7.09 | 7.10 | 7.08 | 7.10 | 6.89 | 39,100 |
| 16 Feb 2024 | 7.09 | 7.09 | 7.07 | 7.07 | 6.86 | 39,600 |
| 15 Feb 2024 | 7.09 | 7.12 | 7.08 | 7.10 | 6.89 | 55,200 |
| 14 Feb 2024 | 7.14 | 7.14 | 7.08 | 7.10 | 6.89 | 33,100 |
| 13 Feb 2024 | 7.15 | 7.16 | 7.07 | 7.08 | 6.87 | 31,700 |
| 12 Feb 2024 | 7.21 | 7.26 | 7.14 | 7.18 | 6.97 | 59,500 |
| 09 Feb 2024 | 7.26 | 7.26 | 7.18 | 7.19 | 6.98 | 33,400 |
| 08 Feb 2024 | 7.26 | 7.26 | 7.24 | 7.25 | 7.04 | 25,100 |
| 07 Feb 2024 | 7.25 | 7.28 | 7.25 | 7.26 | 7.05 | 49,600 |
| 06 Feb 2024 | 7.21 | 7.25 | 7.18 | 7.23 | 7.02 | 66,800 |
| 05 Feb 2024 | 7.20 | 7.21 | 7.14 | 7.21 | 7.00 | 32,500 |
| 02 Feb 2024 | 7.27 | 7.27 | 7.18 | 7.20 | 6.99 | 66,700 |
| 01 Feb 2024 | 7.26 | 7.28 | 7.24 | 7.28 | 7.07 | 81,600 |
| 31 Jan 2024 | 7.20 | 7.22 | 7.19 | 7.20 | 6.99 | 39,300 |
| 30 Jan 2024 | 7.18 | 7.20 | 7.18 | 7.20 | 6.99 | 40,000 |
| 29 Jan 2024 | 7.15 | 7.20 | 7.11 | 7.14 | 6.93 | 63,100 |
| 26 Jan 2024 | 7.16 | 7.18 | 7.13 | 7.13 | 6.92 | 28,900 |
| 25 Jan 2024 | 7.18 | 7.23 | 7.15 | 7.17 | 6.96 | 44,200 |
| 24 Jan 2024 | 7.14 | 7.18 | 7.12 | 7.16 | 6.95 | 38,700 |
| 23 Jan 2024 | 7.10 | 7.12 | 7.06 | 7.11 | 6.90 | 50,800 |
| 23 Jan 2024 | 0.067 Dividend | |||||
| 22 Jan 2024 | 7.12 | 7.15 | 7.09 | 7.14 | 6.87 | 74,000 |
| 19 Jan 2024 | 7.15 | 7.15 | 7.07 | 7.09 | 6.82 | 52,200 |
| 18 Jan 2024 | 7.23 | 7.24 | 7.08 | 7.13 | 6.86 | 81,000 |
| 17 Jan 2024 | 7.21 | 7.24 | 7.16 | 7.21 | 6.93 | 53,800 |
| 16 Jan 2024 | 7.24 | 7.32 | 7.21 | 7.21 | 6.93 | 34,000 |
| 12 Jan 2024 | 7.25 | 7.25 | 7.24 | 7.24 | 6.96 | 43,300 |
| 11 Jan 2024 | 7.27 | 7.32 | 7.25 | 7.25 | 6.97 | 31,700 |
| 10 Jan 2024 | 7.23 | 7.31 | 7.22 | 7.27 | 6.99 | 56,700 |
| 09 Jan 2024 | 7.18 | 7.23 | 7.18 | 7.23 | 6.95 | 32,000 |
| 08 Jan 2024 | 7.28 | 7.31 | 7.19 | 7.23 | 6.95 | 45,400 |
| 05 Jan 2024 | 7.30 | 7.34 | 7.23 | 7.26 | 6.98 | 33,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.