Western Asset Global High Income Fund Inc Common Stockのデータ

Western Asset Global High Income Fund Inc Common Stockの基本情報

名前 Western Asset Global High Income Fund Inc Common Stock
ティッカー EHI
United States
上場年 2003.0
セクター nan

Western Asset Global High Income Fund Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.39 10.29 10.36 10.29 44300.0 10.29
2021-02-12 10.35 10.29 10.31 10.33 24600.0 10.33
2021-02-11 10.36 10.27 10.34 10.28 31300.0 10.28
2021-02-10 10.42 10.27 10.42 10.27 50700.0 10.27
2021-02-09 10.83 10.24 10.25 10.31 29400.0 10.31
2021-02-08 10.37 10.2 10.2 10.23 41100.0 10.23
2021-02-05 10.5 10.15 10.46 10.15 131500.0 10.15
2021-02-04 10.45 10.28 10.4 10.4 31700.0 10.4
2021-02-03 10.44 10.28 10.31 10.37 21300.0 10.37
2021-02-02 10.36 10.23 10.28 10.29 33700.0 10.29
2021-02-01 10.31 10.22 10.22 10.28 54900.0 10.28
2021-01-29 10.31 10.08 10.26 10.09 34400.0 10.09
2021-01-28 10.28 10.1 10.1 10.26 30500.0 10.26
2021-01-27 10.24 10.04 10.22 10.05 43500.0 10.05
2021-01-26 10.27 10.22 10.25 10.22 19500.0 10.22
2021-01-25 10.27 10.21 10.24 10.26 26400.0 10.26
2021-01-22 10.26 10.17 10.2 10.25 26600.0 10.25
2021-01-21 10.2 10.14 10.16 10.19 24100.0 10.19
2021-01-20 10.27 10.19 10.22 10.21 47900.0 10.14
2021-01-19 10.29 10.18 10.29 10.2 17900.0 10.13
2021-01-15 10.33 10.23 10.27 10.23 51500.0 10.16
2021-01-14 10.27 10.16 10.17 10.26 50300.0 10.19
2021-01-13 10.17 10.09 10.12 10.16 36000.0 10.09
2021-01-12 10.08 9.98 9.98 10.07 76100.0 10.0
2021-01-11 10.04 9.96 10.04 10.01 59900.0 9.94
2021-01-08 10.05 10.01 10.01 10.05 29700.0 9.98
2021-01-07 10.02 9.91 9.94 10.01 148200.0 9.94
2021-01-06 9.96 9.93 9.94 9.94 57000.0 9.87
2021-01-05 9.99 9.93 9.93 9.96 56900.0 9.89
2021-01-04 10.04 9.93 10.03 9.96 101000.0 9.89
2020-12-31 10.17 9.99 10.17 10.0 323800.0 9.93
2020-12-30 10.11 10.03 10.08 10.1 59000.0 10.03
2020-12-29 10.14 10.01 10.05 10.02 48600.0 9.95
2020-12-28 10.15 10.06 10.12 10.06 64400.0 9.99
2020-12-24 10.23 10.1 10.18 10.1 54600.0 10.03
2020-12-23 10.23 10.19 10.2 10.19 41000.0 10.12
2020-12-22 10.22 10.16 10.16 10.2 40500.0 10.13
2020-12-21 10.31 10.27 10.28 10.29 33500.0 10.16
2020-12-18 10.34 10.21 10.22 10.29 21400.0 10.16
2020-12-17 10.25 10.2 10.25 10.23 37500.0 10.1
2020-12-16 10.24 10.18 10.19 10.23 33300.0 10.1
2020-12-15 10.23 10.2 10.2 10.21 42900.0 10.08
2020-12-14 10.32 10.17 10.17 10.21 34600.0 10.08
2020-12-11 10.23 10.15 10.22 10.17 27700.0 10.04
2020-12-10 10.29 10.2 10.27 10.25 79400.0 10.12
2020-12-09 10.48 10.34 10.46 10.39 28000.0 10.25
2020-12-08 10.43 10.26 10.27 10.41 36700.0 10.27
2020-12-07 10.3 10.24 10.28 10.28 36500.0 10.15
2020-12-04 10.3 10.25 10.26 10.28 21400.0 10.15
2020-12-03 10.32 10.25 10.25 10.26 26200.0 10.13
2020-12-02 10.32 10.2 10.21 10.23 74600.0 10.1
2020-12-01 10.3 10.14 10.19 10.23 67300.0 10.1
2020-11-30 10.15 10.09 10.11 10.09 29900.0 9.96
2020-11-27 10.17 10.1 10.17 10.1 31400.0 9.97
2020-11-25 10.37 10.08 10.36 10.15 84900.0 10.02
2020-11-24 10.75 10.35 10.71 10.35 94400.0 10.22
2020-11-23 10.75 10.65 10.73 10.73 131800.0 10.59
2020-11-20 10.88 10.34 10.34 10.73 214300.0 10.59
2020-11-19 10.42 10.23 10.23 10.36 134200.0 10.23
2020-11-18 10.36 10.08 10.08 10.29 65700.0 10.09
2020-11-17 10.12 9.93 9.96 10.1 184800.0 9.9
2020-11-16 10.12 9.9 9.9 10.12 118400.0 9.92
2020-11-13 10.07 9.86 10.05 9.89 197200.0 9.7
2020-11-12 10.2 9.96 9.97 10.2 239300.0 10.0
2020-11-11 10.05 9.97 9.97 10.01 1290500.0 9.82
2020-11-10 10.0 9.94 9.99 9.99 49500.0 9.8
2020-11-09 10.03 9.93 9.99 9.98 92300.0 9.79
2020-11-06 9.92 9.85 9.9 9.88 51900.0 9.69
2020-11-05 9.95 9.85 9.87 9.88 114400.0 9.69
2020-11-04 9.89 9.75 9.76 9.84 112500.0 9.65
2020-11-03 9.8 9.72 9.72 9.79 39800.0 9.6
2020-11-02 9.75 9.67 9.74 9.72 62500.0 9.53
2020-10-30 9.7 9.62 9.65 9.66 69800.0 9.47
2020-10-29 9.7 9.64 9.65 9.66 47000.0 9.47
2020-10-28 9.71 9.63 9.71 9.63 226100.0 9.44
2020-10-27 9.77 9.71 9.77 9.71 240400.0 9.52
2020-10-26 9.78 9.72 9.72 9.72 305200.0 9.53
2020-10-23 9.85 9.75 9.85 9.78 191200.0 9.59
2020-10-22 9.84 9.77 9.84 9.81 231200.0 9.62
2020-10-21 9.9 9.84 9.87 9.89 70100.0 9.63
2020-10-20 9.9 9.85 9.85 9.9 60500.0 9.64
2020-10-19 9.86 9.81 9.84 9.85 54800.0 9.59
2020-10-16 9.89 9.84 9.88 9.84 37000.0 9.58
2020-10-15 9.9 9.81 9.85 9.89 69100.0 9.63
2020-10-14 9.88 9.83 9.83 9.86 39700.0 9.6
2020-10-13 9.85 9.8 9.8 9.85 51100.0 9.59
2020-10-12 9.86 9.73 9.73 9.82 38800.0 9.56
2020-10-09 9.76 9.72 9.72 9.73 53800.0 9.48
2020-10-08 9.79 9.71 9.71 9.73 48100.0 9.48
2020-10-07 9.75 9.7 9.72 9.71 53400.0 9.46
2020-10-06 9.77 9.67 9.7 9.7 22400.0 9.45
2020-10-05 9.71 9.65 9.66 9.7 72900.0 9.45
2020-10-02 9.69 9.57 9.59 9.65 32900.0 9.4
2020-10-01 9.71 9.6 9.68 9.61 143600.0 9.36
2020-09-30 9.69 9.6 9.6 9.64 271000.0 9.39
2020-09-29 9.63 9.6 9.6 9.61 58300.0 9.36
2020-09-28 9.64 9.6 9.6 9.6 46300.0 9.35
2020-09-25 9.61 9.56 9.6 9.6 63000.0 9.35
2020-09-24 9.63 9.59 9.63 9.6 93100.0 9.35
2020-09-23 9.72 9.59 9.72 9.63 108300.0 9.38
2020-09-22 9.77 9.73 9.73 9.73 35200.0 9.48
2020-09-21 9.84 9.78 9.82 9.82 87600.0 9.5
2020-09-18 9.91 9.86 9.88 9.86 49900.0 9.54
2020-09-17 9.95 9.83 9.89 9.83 83700.0 9.51
2020-09-16 10.01 9.95 9.98 9.97 45900.0 9.64
2020-09-15 9.99 9.95 9.95 9.96 53600.0 9.63
2020-09-14 9.99 9.93 9.93 9.99 85500.0 9.66
2020-09-11 9.96 9.91 9.93 9.95 71100.0 9.62
2020-09-10 9.98 9.9 9.94 9.9 60900.0 9.58
2020-09-09 9.92 9.86 9.9 9.9 27800.0 9.58
2020-09-08 9.87 9.81 9.84 9.85 59100.0 9.53
2020-09-04 9.94 9.65 9.88 9.85 90000.0 9.53
2020-09-03 9.9 9.87 9.9 9.88 52700.0 9.56
2020-09-02 9.95 9.89 9.93 9.89 87500.0 9.57
2020-09-01 9.93 9.85 9.87 9.93 44600.0 9.6
2020-08-31 9.91 9.81 9.91 9.83 36400.0 9.51
2020-08-28 9.91 9.85 9.9 9.9 39600.0 9.58
2020-08-27 9.88 9.81 9.81 9.81 65300.0 9.49
2020-08-26 9.87 9.84 9.84 9.87 56300.0 9.55
2020-08-25 9.87 9.82 9.85 9.85 68400.0 9.53
2020-08-24 9.88 9.83 9.83 9.87 35800.0 9.55
2020-08-21 9.9 9.81 9.84 9.83 17500.0 9.51
2020-08-20 9.92 9.89 9.89 9.91 24600.0 9.52
2020-08-19 9.92 9.88 9.92 9.89 26400.0 9.5
2020-08-18 9.93 9.9 9.9 9.91 27900.0 9.52
2020-08-17 9.93 9.9 9.93 9.92 39500.0 9.53
2020-08-14 9.92 9.86 9.92 9.9 22900.0 9.51
2020-08-13 9.96 9.89 9.92 9.95 50100.0 9.56
2020-08-12 9.95 9.86 9.86 9.94 42100.0 9.55
2020-08-11 9.95 9.84 9.92 9.88 58500.0 9.49
2020-08-10 9.96 9.88 9.94 9.95 80300.0 9.56
2020-08-07 9.94 9.9 9.94 9.9 38100.0 9.51
2020-08-06 9.96 9.89 9.92 9.92 28500.0 9.53
2020-08-05 9.95 9.85 9.87 9.95 53500.0 9.56
2020-08-04 9.86 9.73 9.73 9.86 90100.0 9.47
2020-08-03 9.78 9.72 9.74 9.76 50500.0 9.38
2020-07-31 9.72 9.68 9.68 9.72 42700.0 9.34
2020-07-30 9.75 9.7 9.72 9.71 89800.0 9.33
2020-07-29 9.79 9.7 9.7 9.79 99400.0 9.41
2020-07-28 9.72 9.65 9.65 9.72 48900.0 9.34
2020-07-27 9.71 9.6 9.6 9.71 154700.0 9.33
2020-07-24 9.65 9.6 9.61 9.64 89200.0 9.26
2020-07-23 9.68 9.63 9.65 9.63 59000.0 9.25
2020-07-22 9.73 9.68 9.68 9.69 110400.0 9.24
2020-07-21 9.68 9.62 9.62 9.65 9700.0 9.21
2020-07-20 9.64 9.52 9.52 9.62 38500.0 9.18
2020-07-17 9.54 9.48 9.48 9.53 70000.0 9.09
2020-07-16 9.54 9.51 9.53 9.51 25700.0 9.07
2020-07-15 9.55 9.51 9.53 9.54 44300.0 9.1
2020-07-14 9.49 9.41 9.41 9.49 113400.0 9.05
2020-07-13 9.5 9.41 9.46 9.44 40700.0 9.01
2020-07-10 9.48 9.44 9.44 9.46 15500.0 9.03
2020-07-09 9.46 9.4 9.44 9.42 45900.0 8.99
2020-07-08 9.56 9.47 9.47 9.47 29300.0 9.04
2020-07-07 9.51 9.32 9.32 9.45 57300.0 9.02
2020-07-06 9.45 9.37 9.42 9.38 111900.0 8.95
2020-07-02 9.52 9.34 9.34 9.39 65500.0 8.96
2020-07-01 9.4 9.27 9.27 9.31 48000.0 8.88
2020-06-30 9.32 9.23 9.23 9.25 108600.0 8.83
2020-06-29 9.31 9.12 9.21 9.25 63800.0 8.83
2020-06-26 9.32 9.24 9.29 9.24 74700.0 8.82
2020-06-25 9.39 9.28 9.31 9.33 115700.0 8.9
2020-06-24 9.66 9.33 9.57 9.33 266700.0 8.9
2020-06-23 9.67 9.4 9.4 9.51 225700.0 9.07
2020-06-22 9.22 9.17 9.17 9.21 54200.0 8.79
2020-06-19 9.28 9.23 9.28 9.26 45400.0 8.77
2020-06-18 9.27 9.16 9.2 9.27 68100.0 8.78
2020-06-17 9.2 9.14 9.15 9.2 159300.0 8.71
2020-06-16 9.2 9.1 9.16 9.12 37700.0 8.64
2020-06-15 9.07 8.71 8.83 9.06 99400.0 8.58
2020-06-12 9.1 8.95 9.01 9.0 130000.0 8.52
2020-06-11 9.07 8.92 9.04 8.93 271500.0 8.46
2020-06-10 9.29 9.22 9.27 9.23 168500.0 8.74
2020-06-09 9.34 9.26 9.29 9.27 320700.0 8.78
2020-06-08 9.43 9.34 9.34 9.35 76700.0 8.86
2020-06-05 9.4 9.32 9.35 9.34 88700.0 8.85
2020-06-04 9.34 9.24 9.3 9.26 118700.0 8.77
2020-06-03 9.36 9.27 9.33 9.33 193000.0 8.84
2020-06-02 9.29 9.1 9.12 9.27 75800.0 8.78
2020-06-01 9.13 9.06 9.07 9.1 88800.0 8.62
2020-05-29 9.09 9.01 9.02 9.07 176900.0 8.59
2020-05-28 9.11 9.01 9.01 9.03 141900.0 8.55
2020-05-27 9.12 8.98 9.12 9.05 211500.0 8.57
2020-05-26 9.13 9.04 9.1 9.06 87400.0 8.58
2020-05-22 9.06 8.89 8.93 9.06 75300.0 8.58
2020-05-21 8.94 8.84 8.84 8.93 68300.0 8.46
2020-05-20 8.99 8.77 8.77 8.87 241200.0 8.4
2020-05-19 8.78 8.71 8.71 8.75 24500.0 8.22
2020-05-18 8.8 8.66 8.67 8.71 120500.0 8.19
2020-05-15 8.63 8.47 8.47 8.6 97200.0 8.08
2020-05-14 8.61 8.39 8.43 8.57 160300.0 8.06
2020-05-13 8.57 8.47 8.55 8.55 93600.0 8.04
2020-05-12 8.6 8.54 8.55 8.57 30800.0 8.06
2020-05-11 8.57 8.53 8.56 8.56 52300.0 8.05
2020-05-08 8.65 8.58 8.58 8.64 28500.0 8.12
2020-05-07 8.59 8.51 8.51 8.55 38000.0 8.04
2020-05-06 8.6 8.45 8.49 8.53 54800.0 8.02
2020-05-05 8.55 8.42 8.44 8.45 60300.0 7.94
2020-05-04 8.47 8.28 8.28 8.43 143700.0 7.92
2020-05-01 8.43 8.32 8.38 8.32 99200.0 7.82
2020-04-30 8.42 8.3 8.36 8.41 125500.0 7.9
2020-04-29 8.47 8.27 8.27 8.43 103900.0 7.92
2020-04-28 8.25 8.17 8.22 8.24 54600.0 7.74
2020-04-27 8.21 8.12 8.2 8.19 134300.0 7.7
2020-04-24 8.24 8.15 8.22 8.16 174000.0 7.67
2020-04-23 8.28 8.18 8.18 8.22 160400.0 7.73
2020-04-22 8.22 8.16 8.16 8.19 187100.0 7.7
2020-04-21 8.33 8.09 8.31 8.14 163200.0 7.59
2020-04-20 8.51 8.35 8.35 8.39 97000.0 7.82
2020-04-17 8.54 8.39 8.45 8.52 90500.0 7.94
2020-04-16 8.44 8.18 8.41 8.36 258500.0 7.79
2020-04-15 8.5 8.25 8.5 8.39 223300.0 7.82
2020-04-14 8.6 8.44 8.46 8.54 111700.0 7.96
2020-04-13 8.43 8.14 8.43 8.35 113500.0 7.78
2020-04-09 8.73 8.2 8.2 8.43 288200.0 7.86
2020-04-08 8.15 7.94 8.0 8.11 104200.0 7.56
2020-04-07 8.05 7.75 7.8 7.87 99100.0 7.34
2020-04-06 7.71 7.35 7.35 7.65 77300.0 7.13
2020-04-03 7.48 7.3 7.44 7.31 96300.0 6.81
2020-04-02 7.59 7.35 7.35 7.55 163400.0 7.04
2020-04-01 7.51 7.29 7.46 7.34 292400.0 6.84
2020-03-31 7.67 7.44 7.58 7.48 304800.0 6.97
2020-03-30 7.64 7.4 7.58 7.59 59100.0 7.08
2020-03-27 7.64 7.15 7.2 7.63 161100.0 7.11
2020-03-26 7.52 7.13 7.13 7.31 292000.0 6.81
2020-03-25 7.25 6.84 6.84 7.01 497000.0 6.53
2020-03-24 7.03 6.72 6.88 6.82 670700.0 6.36
2020-03-23 6.78 6.48 6.58 6.69 143900.0 6.24
2020-03-20 7.18 6.71 6.9 6.79 284500.0 6.27
2020-03-19 6.89 6.15 6.57 6.78 191600.0 6.26
2020-03-18 7.57 6.65 7.53 6.65 330700.0 6.14
2020-03-17 7.9 7.63 7.69 7.76 437900.0 7.16
2020-03-16 8.13 7.7 8.13 7.74 137500.0 7.14
2020-03-13 8.66 8.43 8.59 8.63 90400.0 7.97
2020-03-12 8.8 7.93 8.65 8.31 958300.0 7.67
2020-03-11 9.39 9.0 9.34 9.02 255600.0 8.33
2020-03-10 9.59 9.31 9.52 9.39 155300.0 8.67
2020-03-09 9.75 9.29 9.75 9.42 143500.0 8.69
2020-03-06 10.1 9.99 10.05 10.09 86400.0 9.31
2020-03-05 10.21 10.08 10.16 10.15 245400.0 9.37
2020-03-04 10.25 10.14 10.15 10.2 303600.0 9.41
2020-03-03 10.21 9.98 10.08 10.0 509600.0 9.23
2020-03-02 10.09 9.86 9.86 10.05 594700.0 9.28
2020-02-28 9.99 9.61 9.9 9.92 693400.0 9.16
2020-02-27 10.12 9.92 10.09 10.04 306700.0 9.27
2020-02-26 10.24 10.16 10.22 10.17 334100.0 9.39
2020-02-25 10.41 10.23 10.37 10.23 219200.0 9.44
2020-02-24 10.38 10.25 10.28 10.33 297200.0 9.53
2020-02-21 10.46 10.4 10.42 10.44 241800.0 9.64
2020-02-20 10.44 10.31 10.34 10.42 671300.0 9.62
2020-02-19 10.44 10.26 10.27 10.41 511300.0 9.55
2020-02-18 10.27 10.19 10.2 10.26 198300.0 9.41