ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Western Assets Global High Income Fund, Inc. (NY:EHI)

6.415 +0.025 (+0.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 6.380 6.430 6.380 6.415 40,709 +0.03(+0.39%)
Nov 26, 2025 6.430 6.430 6.350 6.390 106,349 -0.02(-0.31%)
Nov 25, 2025 6.320 6.410 6.320 6.410 57,293 +0.11(+1.75%)
Nov 24, 2025 6.310 6.326 6.300 6.300 63,721 -0.03(-0.47%)
Nov 21, 2025 6.300 6.340 6.300 6.330 78,719 +0.05(+0.80%)
Nov 20, 2025 6.290 6.350 6.280 6.280 237,382 -0.09(-1.41%)
Nov 19, 2025 6.400 6.430 6.360 6.370 101,618 -0.03(-0.47%)
Nov 18, 2025 6.430 6.440 6.360 6.400 104,112 -0.03(-0.47%)
Nov 17, 2025 6.380 6.430 6.375 6.430 239,363 +0.07(+1.10%)
Nov 14, 2025 6.330 6.400 6.330 6.360 105,556 +0.00(+0.00%)
Nov 13, 2025 6.360 6.400 6.340 6.360 184,899 -0.00(-0.03%)
Nov 12, 2025 6.380 6.400 6.350 6.362 83,603 -0.01(-0.13%)
Nov 11, 2025 6.370 6.400 6.360 6.370 37,379 +0.02(+0.31%)
Nov 10, 2025 6.350 6.385 6.320 6.350 100,272 +0.00(+0.00%)
Nov 07, 2025 6.350 6.350 6.315 6.350 93,408 +0.02(+0.32%)
Nov 06, 2025 6.360 6.368 6.330 6.330 141,836 -0.03(-0.47%)
Nov 05, 2025 6.370 6.380 6.355 6.360 74,094 -0.01(-0.16%)
Nov 04, 2025 6.350 6.380 6.350 6.370 118,924 +0.02(+0.31%)
Nov 03, 2025 6.390 6.400 6.350 6.350 114,656 -0.01(-0.16%)
Oct 31, 2025 6.330 6.370 6.320 6.360 103,633 +0.02(+0.32%)
Oct 30, 2025 6.360 6.360 6.330 6.340 120,530 -0.02(-0.31%)
Oct 29, 2025 6.400 6.400 6.340 6.360 66,706 -0.02(-0.31%)
Oct 28, 2025 6.390 6.400 6.370 6.380 61,545 +0.00(+0.00%)
Oct 27, 2025 6.390 6.400 6.370 6.380 102,535 +0.02(+0.31%)
Oct 24, 2025 6.350 6.380 6.350 6.360 66,728 +0.02(+0.32%)
Oct 23, 2025 6.320 6.350 6.300 6.340 62,530 +0.00(+0.00%)
Oct 22, 2025 6.310 6.360 6.310 6.340 92,835 +0.00(+0.00%)
Oct 21, 2025 6.300 6.340 6.300 6.340 85,423 +0.03(+0.47%)
Oct 20, 2025 6.300 6.350 6.291 6.310 172,016 +0.02(+0.31%)
Oct 17, 2025 6.310 6.310 6.281 6.291 74,094 +0.00(+0.00%)
Oct 16, 2025 6.350 6.380 6.291 6.291 187,893 -0.06(-0.93%)
Oct 15, 2025 6.370 6.419 6.350 6.350 177,080 -0.03(-0.47%)
Oct 14, 2025 6.330 6.399 6.281 6.380 141,462 +0.02(+0.31%)
Oct 13, 2025 6.340 6.389 6.340 6.360 125,324 +0.01(+0.16%)
Oct 10, 2025 6.409 6.439 6.350 6.350 88,155 -0.06(-0.93%)
Oct 09, 2025 6.459 6.488 6.409 6.409 237,316 -0.05(-0.77%)
Oct 08, 2025 6.449 6.478 6.449 6.459 135,412 +0.01(+0.15%)
Oct 07, 2025 6.429 6.498 6.429 6.449 83,606 +0.01(+0.15%)
Oct 06, 2025 6.459 6.464 6.419 6.439 93,862 -0.01(-0.15%)
Oct 03, 2025 6.478 6.528 6.449 6.449 92,753 -0.03(-0.46%)
Oct 02, 2025 6.498 6.503 6.469 6.478 73,380 -0.02(-0.30%)
Oct 01, 2025 6.538 6.538 6.488 6.498 123,222 -0.03(-0.45%)
Sep 30, 2025 6.449 6.537 6.449 6.528 190,026 +0.07(+1.07%)
Sep 29, 2025 6.478 6.509 6.449 6.459 62,072 -0.00(-0.07%)
Sep 26, 2025 6.488 6.511 6.456 6.463 65,583 -0.02(-0.23%)
Sep 25, 2025 6.508 6.550 6.459 6.478 76,562 -0.01(-0.15%)
Sep 24, 2025 6.518 6.519 6.472 6.488 78,509 -0.03(-0.50%)
Sep 23, 2025 6.538 6.548 6.508 6.521 74,343 -0.04(-0.56%)
Sep 22, 2025 6.528 6.558 6.499 6.558 122,396 +0.03(+0.45%)
Sep 19, 2025 6.509 6.538 6.509 6.528 73,483 +0.02(+0.30%)
Sep 18, 2025 6.518 6.528 6.499 6.509 100,408 -0.00(-0.08%)
Sep 17, 2025 6.518 6.528 6.499 6.514 99,826 +0.00(+0.08%)
Sep 16, 2025 6.509 6.518 6.489 6.509 74,542 +0.00(+0.00%)
Sep 15, 2025 6.499 6.509 6.479 6.509 109,082 +0.03(+0.45%)
Sep 12, 2025 6.470 6.499 6.470 6.479 46,567 +0.00(+0.00%)
Sep 11, 2025 6.470 6.499 6.470 6.479 105,165 +0.01(+0.15%)
Sep 10, 2025 6.460 6.489 6.440 6.470 123,524 +0.00(+0.00%)
Sep 09, 2025 6.460 6.479 6.440 6.470 71,704 +0.02(+0.30%)
Sep 08, 2025 6.460 6.460 6.440 6.450 107,081 +0.01(+0.23%)
Sep 05, 2025 6.440 6.460 6.430 6.435 230,324 -0.00(-0.08%)
Sep 04, 2025 6.470 6.470 6.434 6.440 106,075 -0.01(-0.15%)
Sep 03, 2025 6.460 6.489 6.450 6.450 116,760 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.