Singapore markets open in 4 hours 31 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
62,845.08 -408.13 (-0.65%) CMC Crypto 200
885.54 0.00 (0.00%)
Western Asset Global High Income Fund Inc. (EHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 6.75 | 6.78 | 6.72 | 6.75 | 6.75 | 82,357 |
| 15 Apr 2024 | 6.87 | 6.90 | 6.74 | 6.75 | 6.75 | 67,100 |
| 12 Apr 2024 | 6.93 | 6.94 | 6.85 | 6.87 | 6.87 | 43,600 |
| 11 Apr 2024 | 7.05 | 7.05 | 6.92 | 6.94 | 6.94 | 51,600 |
| 10 Apr 2024 | 7.04 | 7.04 | 7.01 | 7.02 | 7.02 | 64,100 |
| 09 Apr 2024 | 7.07 | 7.08 | 7.01 | 7.03 | 7.03 | 51,900 |
| 08 Apr 2024 | 7.09 | 7.09 | 7.02 | 7.04 | 7.04 | 50,800 |
| 05 Apr 2024 | 7.08 | 7.11 | 7.05 | 7.07 | 7.07 | 39,500 |
| 04 Apr 2024 | 7.12 | 7.13 | 7.06 | 7.07 | 7.07 | 41,200 |
| 03 Apr 2024 | 7.07 | 7.13 | 7.06 | 7.11 | 7.11 | 47,200 |
| 02 Apr 2024 | 7.09 | 7.10 | 7.05 | 7.10 | 7.10 | 42,800 |
| 01 Apr 2024 | 7.12 | 7.13 | 7.08 | 7.09 | 7.09 | 123,200 |
| 28 Mar 2024 | 7.09 | 7.11 | 7.00 | 7.00 | 7.00 | 103,400 |
| 27 Mar 2024 | 7.07 | 7.09 | 7.05 | 7.08 | 7.08 | 26,400 |
| 26 Mar 2024 | 7.03 | 7.06 | 7.03 | 7.03 | 7.03 | 32,000 |
| 25 Mar 2024 | 7.02 | 7.06 | 7.01 | 7.03 | 7.03 | 44,900 |
| 22 Mar 2024 | 7.09 | 7.09 | 7.03 | 7.03 | 7.03 | 36,500 |
| 21 Mar 2024 | 7.06 | 7.08 | 7.03 | 7.05 | 7.05 | 57,500 |
| 20 Mar 2024 | 7.05 | 7.07 | 7.05 | 7.06 | 7.06 | 45,700 |
| 20 Mar 2024 | 0.07 Dividend | |||||
| 19 Mar 2024 | 7.12 | 7.15 | 7.12 | 7.15 | 7.08 | 25,700 |
| 18 Mar 2024 | 7.11 | 7.13 | 7.10 | 7.10 | 7.03 | 27,300 |
| 15 Mar 2024 | 7.11 | 7.13 | 7.07 | 7.11 | 7.04 | 36,400 |
| 14 Mar 2024 | 7.12 | 7.12 | 7.07 | 7.09 | 7.02 | 30,400 |
| 13 Mar 2024 | 7.14 | 7.16 | 7.12 | 7.15 | 7.08 | 31,700 |
| 12 Mar 2024 | 7.16 | 7.17 | 7.12 | 7.13 | 7.06 | 47,400 |
| 11 Mar 2024 | 7.17 | 7.17 | 7.11 | 7.15 | 7.08 | 21,000 |
| 08 Mar 2024 | 7.15 | 7.17 | 7.14 | 7.15 | 7.08 | 35,000 |
| 07 Mar 2024 | 7.13 | 7.18 | 7.13 | 7.15 | 7.08 | 27,600 |
| 06 Mar 2024 | 7.11 | 7.15 | 7.11 | 7.13 | 7.06 | 24,300 |
| 05 Mar 2024 | 7.13 | 7.13 | 7.11 | 7.11 | 7.04 | 15,500 |
| 04 Mar 2024 | 7.11 | 7.15 | 7.10 | 7.15 | 7.08 | 50,700 |
| 01 Mar 2024 | 7.10 | 7.13 | 7.08 | 7.11 | 7.04 | 58,700 |
| 29 Feb 2024 | 7.04 | 7.09 | 7.04 | 7.08 | 7.01 | 29,100 |
| 28 Feb 2024 | 7.04 | 7.06 | 7.02 | 7.05 | 6.98 | 34,500 |
| 27 Feb 2024 | 7.06 | 7.06 | 7.02 | 7.04 | 6.97 | 17,700 |
| 26 Feb 2024 | 7.08 | 7.08 | 7.00 | 7.02 | 6.95 | 38,000 |
| 23 Feb 2024 | 7.04 | 7.07 | 7.04 | 7.05 | 6.98 | 69,500 |
| 22 Feb 2024 | 7.04 | 7.07 | 7.02 | 7.04 | 6.97 | 41,500 |
| 21 Feb 2024 | 7.00 | 7.07 | 7.00 | 7.03 | 6.96 | 44,300 |
| 21 Feb 2024 | 0.067 Dividend | |||||
| 20 Feb 2024 | 7.09 | 7.10 | 7.08 | 7.10 | 6.96 | 39,100 |
| 16 Feb 2024 | 7.09 | 7.09 | 7.07 | 7.07 | 6.93 | 39,600 |
| 15 Feb 2024 | 7.09 | 7.12 | 7.08 | 7.10 | 6.96 | 55,200 |
| 14 Feb 2024 | 7.14 | 7.14 | 7.08 | 7.10 | 6.96 | 33,100 |
| 13 Feb 2024 | 7.15 | 7.16 | 7.07 | 7.08 | 6.94 | 31,700 |
| 12 Feb 2024 | 7.21 | 7.26 | 7.14 | 7.18 | 7.04 | 59,500 |
| 09 Feb 2024 | 7.26 | 7.26 | 7.18 | 7.19 | 7.05 | 33,400 |
| 08 Feb 2024 | 7.26 | 7.26 | 7.24 | 7.25 | 7.11 | 25,100 |
| 07 Feb 2024 | 7.25 | 7.28 | 7.25 | 7.26 | 7.12 | 49,600 |
| 06 Feb 2024 | 7.21 | 7.25 | 7.18 | 7.23 | 7.09 | 66,800 |
| 05 Feb 2024 | 7.20 | 7.21 | 7.14 | 7.21 | 7.07 | 32,500 |
| 02 Feb 2024 | 7.27 | 7.27 | 7.18 | 7.20 | 7.06 | 66,700 |
| 01 Feb 2024 | 7.26 | 7.28 | 7.24 | 7.28 | 7.14 | 81,600 |
| 31 Jan 2024 | 7.20 | 7.22 | 7.19 | 7.20 | 7.06 | 39,300 |
| 30 Jan 2024 | 7.18 | 7.20 | 7.18 | 7.20 | 7.06 | 40,000 |
| 29 Jan 2024 | 7.15 | 7.20 | 7.11 | 7.14 | 7.00 | 63,100 |
| 26 Jan 2024 | 7.16 | 7.18 | 7.13 | 7.13 | 6.99 | 28,900 |
| 25 Jan 2024 | 7.18 | 7.23 | 7.15 | 7.17 | 7.03 | 44,200 |
| 24 Jan 2024 | 7.14 | 7.18 | 7.12 | 7.16 | 7.02 | 38,700 |
| 23 Jan 2024 | 7.10 | 7.12 | 7.06 | 7.11 | 6.97 | 50,800 |
| 23 Jan 2024 | 0.067 Dividend | |||||
| 22 Jan 2024 | 7.12 | 7.15 | 7.09 | 7.14 | 6.94 | 74,000 |
| 19 Jan 2024 | 7.15 | 7.15 | 7.07 | 7.09 | 6.89 | 52,200 |
| 18 Jan 2024 | 7.23 | 7.24 | 7.08 | 7.13 | 6.93 | 81,000 |
| 17 Jan 2024 | 7.21 | 7.24 | 7.16 | 7.21 | 7.01 | 53,800 |
| 16 Jan 2024 | 7.24 | 7.32 | 7.21 | 7.21 | 7.01 | 34,000 |
| 12 Jan 2024 | 7.25 | 7.25 | 7.24 | 7.24 | 7.03 | 43,300 |
| 11 Jan 2024 | 7.27 | 7.32 | 7.25 | 7.25 | 7.04 | 31,700 |
| 10 Jan 2024 | 7.23 | 7.31 | 7.22 | 7.27 | 7.06 | 56,700 |
| 09 Jan 2024 | 7.18 | 7.23 | 7.18 | 7.23 | 7.03 | 32,000 |
| 08 Jan 2024 | 7.28 | 7.31 | 7.19 | 7.23 | 7.03 | 45,400 |
| 05 Jan 2024 | 7.30 | 7.34 | 7.23 | 7.26 | 7.05 | 33,500 |
| 04 Jan 2024 | 7.26 | 7.30 | 7.22 | 7.28 | 7.07 | 43,200 |
| 03 Jan 2024 | 7.19 | 7.24 | 7.18 | 7.21 | 7.01 | 18,300 |
| 02 Jan 2024 | 7.25 | 7.28 | 7.16 | 7.17 | 6.97 | 69,900 |
| 29 Dec 2023 | 7.21 | 7.36 | 7.13 | 7.23 | 7.03 | 115,600 |
| 28 Dec 2023 | 7.20 | 7.25 | 7.10 | 7.17 | 6.97 | 44,500 |
| 27 Dec 2023 | 7.13 | 7.29 | 7.13 | 7.22 | 7.02 | 77,000 |
| 26 Dec 2023 | 7.10 | 7.13 | 7.08 | 7.13 | 6.93 | 86,000 |
| 22 Dec 2023 | 7.10 | 7.12 | 7.06 | 7.09 | 6.89 | 172,200 |
| 21 Dec 2023 | 7.17 | 7.22 | 7.09 | 7.10 | 6.90 | 63,900 |
| 20 Dec 2023 | 7.22 | 7.24 | 7.13 | 7.13 | 6.93 | 60,800 |
| 20 Dec 2023 | 0.067 Dividend | |||||
| 19 Dec 2023 | 7.40 | 7.42 | 7.26 | 7.28 | 7.01 | 46,000 |
| 18 Dec 2023 | 7.16 | 7.38 | 7.16 | 7.37 | 7.10 | 79,900 |
| 15 Dec 2023 | 7.16 | 7.18 | 7.10 | 7.14 | 6.87 | 38,500 |
| 14 Dec 2023 | 7.03 | 7.14 | 7.03 | 7.10 | 6.84 | 67,900 |
| 13 Dec 2023 | 6.89 | 7.00 | 6.85 | 7.00 | 6.74 | 80,000 |
| 12 Dec 2023 | 6.98 | 7.02 | 6.83 | 6.87 | 6.61 | 130,800 |
| 11 Dec 2023 | 7.10 | 7.10 | 6.91 | 6.95 | 6.69 | 55,300 |
| 08 Dec 2023 | 7.10 | 7.11 | 7.03 | 7.08 | 6.82 | 48,800 |
| 07 Dec 2023 | 7.06 | 7.13 | 6.97 | 7.10 | 6.84 | 75,800 |
| 06 Dec 2023 | 6.97 | 7.06 | 6.97 | 7.02 | 6.76 | 24,800 |
| 05 Dec 2023 | 6.83 | 6.96 | 6.83 | 6.92 | 6.66 | 46,800 |
| 04 Dec 2023 | 6.92 | 7.05 | 6.83 | 6.85 | 6.59 | 91,500 |
| 01 Dec 2023 | 6.90 | 6.95 | 6.88 | 6.94 | 6.68 | 97,600 |
| 30 Nov 2023 | 6.88 | 6.91 | 6.85 | 6.87 | 6.61 | 38,700 |
| 29 Nov 2023 | 6.89 | 6.89 | 6.79 | 6.86 | 6.60 | 55,900 |
| 28 Nov 2023 | 6.87 | 6.94 | 6.76 | 6.85 | 6.59 | 109,600 |
| *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.