NYSE - Delayed Quote • USD
Western Asset Global High Income Fund Inc. (EHI)
At close: April 24 at 3:54 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 6.89 | 6.91 | 6.82 | 6.83 | 6.83 | 49,200 |
| Apr 23, 2024 | 6.79 | 6.92 | 6.79 | 6.92 | 6.92 | 49,400 |
| Apr 22, 2024 | 0.07 Dividend | |||||
| Apr 22, 2024 | 6.79 | 6.80 | 6.76 | 6.79 | 6.79 | 43,300 |
| Apr 19, 2024 | 6.76 | 6.88 | 6.76 | 6.80 | 6.73 | 114,500 |
| Apr 18, 2024 | 6.76 | 6.77 | 6.74 | 6.76 | 6.69 | 50,800 |
| Apr 17, 2024 | 6.76 | 6.78 | 6.73 | 6.74 | 6.67 | 52,200 |
| Apr 16, 2024 | 6.75 | 6.78 | 6.72 | 6.75 | 6.68 | 82,400 |
| Apr 15, 2024 | 6.87 | 6.90 | 6.74 | 6.75 | 6.68 | 67,100 |
| Apr 12, 2024 | 6.93 | 6.94 | 6.85 | 6.87 | 6.80 | 43,600 |
| Apr 11, 2024 | 7.05 | 7.05 | 6.92 | 6.94 | 6.87 | 51,600 |
| Apr 10, 2024 | 7.04 | 7.04 | 7.01 | 7.02 | 6.95 | 64,100 |
| Apr 9, 2024 | 7.07 | 7.08 | 7.01 | 7.03 | 6.96 | 51,900 |
| Apr 8, 2024 | 7.09 | 7.09 | 7.02 | 7.04 | 6.97 | 50,800 |
| Apr 5, 2024 | 7.08 | 7.11 | 7.05 | 7.07 | 7.00 | 39,500 |
| Apr 4, 2024 | 7.12 | 7.13 | 7.06 | 7.07 | 7.00 | 41,200 |
| Apr 3, 2024 | 7.07 | 7.13 | 7.06 | 7.11 | 7.04 | 47,200 |
| Apr 2, 2024 | 7.09 | 7.10 | 7.05 | 7.10 | 7.03 | 42,800 |
| Apr 1, 2024 | 7.12 | 7.13 | 7.08 | 7.09 | 7.02 | 123,200 |
| Mar 28, 2024 | 7.09 | 7.11 | 7.00 | 7.00 | 6.93 | 103,400 |
| Mar 27, 2024 | 7.07 | 7.09 | 7.05 | 7.08 | 7.01 | 26,400 |
| Mar 26, 2024 | 7.03 | 7.06 | 7.03 | 7.03 | 6.96 | 32,000 |
| Mar 25, 2024 | 7.02 | 7.06 | 7.01 | 7.03 | 6.96 | 44,900 |
| Mar 22, 2024 | 7.09 | 7.09 | 7.03 | 7.03 | 6.96 | 36,500 |
| Mar 21, 2024 | 7.06 | 7.08 | 7.03 | 7.05 | 6.98 | 57,500 |
| Mar 20, 2024 | 0.07 Dividend | |||||
| Mar 20, 2024 | 7.05 | 7.07 | 7.05 | 7.06 | 6.99 | 45,700 |
| Mar 19, 2024 | 7.12 | 7.15 | 7.12 | 7.15 | 7.01 | 25,700 |
| Mar 18, 2024 | 7.11 | 7.13 | 7.10 | 7.10 | 6.96 | 27,300 |
| Mar 15, 2024 | 7.11 | 7.13 | 7.07 | 7.11 | 6.97 | 36,400 |
| Mar 14, 2024 | 7.12 | 7.12 | 7.07 | 7.09 | 6.95 | 30,400 |
| Mar 13, 2024 | 7.14 | 7.16 | 7.12 | 7.15 | 7.01 | 31,700 |
| Mar 12, 2024 | 7.16 | 7.17 | 7.12 | 7.13 | 6.99 | 47,400 |
| Mar 11, 2024 | 7.17 | 7.17 | 7.11 | 7.15 | 7.01 | 21,000 |
| Mar 8, 2024 | 7.15 | 7.17 | 7.14 | 7.15 | 7.01 | 35,000 |
| Mar 7, 2024 | 7.13 | 7.18 | 7.13 | 7.15 | 7.01 | 27,600 |
| Mar 6, 2024 | 7.11 | 7.15 | 7.11 | 7.13 | 6.99 | 24,300 |
| Mar 5, 2024 | 7.13 | 7.13 | 7.11 | 7.11 | 6.97 | 15,500 |
| Mar 4, 2024 | 7.11 | 7.15 | 7.10 | 7.15 | 7.01 | 50,700 |
| Mar 1, 2024 | 7.10 | 7.13 | 7.08 | 7.11 | 6.97 | 58,700 |
| Feb 29, 2024 | 7.04 | 7.09 | 7.04 | 7.08 | 6.94 | 29,100 |
| Feb 28, 2024 | 7.04 | 7.06 | 7.02 | 7.05 | 6.91 | 34,500 |
| Feb 27, 2024 | 7.06 | 7.06 | 7.02 | 7.04 | 6.90 | 17,700 |
| Feb 26, 2024 | 7.08 | 7.08 | 7.00 | 7.02 | 6.88 | 38,000 |
| Feb 23, 2024 | 7.04 | 7.07 | 7.04 | 7.05 | 6.91 | 69,500 |
| Feb 22, 2024 | 7.04 | 7.07 | 7.02 | 7.04 | 6.90 | 41,500 |
| Feb 21, 2024 | 0.07 Dividend | |||||
| Feb 21, 2024 | 7.00 | 7.07 | 7.00 | 7.03 | 6.89 | 44,300 |
| Feb 20, 2024 | 7.09 | 7.10 | 7.08 | 7.10 | 6.89 | 39,100 |
| Feb 16, 2024 | 7.09 | 7.09 | 7.07 | 7.07 | 6.86 | 39,600 |
| Feb 15, 2024 | 7.09 | 7.12 | 7.08 | 7.10 | 6.89 | 55,200 |
| Feb 14, 2024 | 7.14 | 7.14 | 7.08 | 7.10 | 6.89 | 33,100 |
| Feb 13, 2024 | 7.15 | 7.16 | 7.07 | 7.08 | 6.87 | 31,700 |
| Feb 12, 2024 | 7.21 | 7.26 | 7.14 | 7.18 | 6.97 | 59,500 |
| Feb 9, 2024 | 7.26 | 7.26 | 7.18 | 7.19 | 6.98 | 33,400 |
| Feb 8, 2024 | 7.26 | 7.26 | 7.24 | 7.25 | 7.04 | 25,100 |
| Feb 7, 2024 | 7.25 | 7.28 | 7.25 | 7.26 | 7.05 | 49,600 |
| Feb 6, 2024 | 7.21 | 7.25 | 7.18 | 7.23 | 7.02 | 66,800 |
| Feb 5, 2024 | 7.20 | 7.21 | 7.14 | 7.21 | 7.00 | 32,500 |
| Feb 2, 2024 | 7.27 | 7.27 | 7.18 | 7.20 | 6.99 | 66,700 |
| Feb 1, 2024 | 7.26 | 7.28 | 7.24 | 7.28 | 7.07 | 81,600 |
| Jan 31, 2024 | 7.20 | 7.22 | 7.19 | 7.20 | 6.99 | 39,300 |
| Jan 30, 2024 | 7.18 | 7.20 | 7.18 | 7.20 | 6.99 | 40,000 |
| Jan 29, 2024 | 7.15 | 7.20 | 7.11 | 7.14 | 6.93 | 63,100 |
| Jan 26, 2024 | 7.16 | 7.18 | 7.13 | 7.13 | 6.92 | 28,900 |
| Jan 25, 2024 | 7.18 | 7.23 | 7.15 | 7.17 | 6.96 | 44,200 |
| Jan 24, 2024 | 7.14 | 7.18 | 7.12 | 7.16 | 6.95 | 38,700 |
| Jan 23, 2024 | 0.07 Dividend | |||||
| Jan 23, 2024 | 7.10 | 7.12 | 7.06 | 7.11 | 6.90 | 50,800 |
| Jan 22, 2024 | 7.12 | 7.15 | 7.09 | 7.14 | 6.87 | 74,000 |
| Jan 19, 2024 | 7.15 | 7.15 | 7.07 | 7.09 | 6.82 | 52,200 |
| Jan 18, 2024 | 7.23 | 7.24 | 7.08 | 7.13 | 6.86 | 81,000 |
| Jan 17, 2024 | 7.21 | 7.24 | 7.16 | 7.21 | 6.93 | 53,800 |
| Jan 16, 2024 | 7.24 | 7.32 | 7.21 | 7.21 | 6.93 | 34,000 |
| Jan 12, 2024 | 7.25 | 7.25 | 7.24 | 7.24 | 6.96 | 43,300 |
| Jan 11, 2024 | 7.27 | 7.32 | 7.25 | 7.25 | 6.97 | 31,700 |
| Jan 10, 2024 | 7.23 | 7.31 | 7.22 | 7.27 | 6.99 | 56,700 |
| Jan 9, 2024 | 7.18 | 7.23 | 7.18 | 7.23 | 6.95 | 32,000 |
| Jan 8, 2024 | 7.28 | 7.31 | 7.19 | 7.23 | 6.95 | 45,400 |
| Jan 5, 2024 | 7.30 | 7.34 | 7.23 | 7.26 | 6.98 | 33,500 |
| Jan 4, 2024 | 7.26 | 7.30 | 7.22 | 7.28 | 7.00 | 43,200 |
| Jan 3, 2024 | 7.19 | 7.24 | 7.18 | 7.21 | 6.93 | 18,300 |
| Jan 2, 2024 | 7.25 | 7.28 | 7.16 | 7.17 | 6.90 | 69,900 |
| Dec 29, 2023 | 7.21 | 7.36 | 7.13 | 7.23 | 6.95 | 115,600 |
| Dec 28, 2023 | 7.20 | 7.25 | 7.10 | 7.17 | 6.90 | 44,500 |
| Dec 27, 2023 | 7.13 | 7.29 | 7.13 | 7.22 | 6.94 | 77,000 |
| Dec 26, 2023 | 7.10 | 7.13 | 7.08 | 7.13 | 6.86 | 86,000 |
| Dec 22, 2023 | 7.10 | 7.12 | 7.06 | 7.09 | 6.82 | 172,200 |
| Dec 21, 2023 | 7.17 | 7.22 | 7.09 | 7.10 | 6.83 | 63,900 |
| Dec 20, 2023 | 0.07 Dividend | |||||
| Dec 20, 2023 | 7.22 | 7.24 | 7.13 | 7.13 | 6.86 | 60,800 |
| Dec 19, 2023 | 7.40 | 7.42 | 7.26 | 7.28 | 6.94 | 46,000 |
| Dec 18, 2023 | 7.16 | 7.38 | 7.16 | 7.37 | 7.02 | 79,900 |
| Dec 15, 2023 | 7.16 | 7.18 | 7.10 | 7.14 | 6.80 | 38,500 |
| Dec 14, 2023 | 7.03 | 7.14 | 7.03 | 7.10 | 6.76 | 67,900 |
| Dec 13, 2023 | 6.89 | 7.00 | 6.85 | 7.00 | 6.67 | 80,000 |
| Dec 12, 2023 | 6.98 | 7.02 | 6.83 | 6.87 | 6.55 | 130,800 |
| Dec 11, 2023 | 7.10 | 7.10 | 6.91 | 6.95 | 6.62 | 55,300 |
| Dec 8, 2023 | 7.10 | 7.11 | 7.03 | 7.08 | 6.75 | 48,800 |
| Dec 7, 2023 | 7.06 | 7.13 | 6.97 | 7.10 | 6.76 | 75,800 |
| Dec 6, 2023 | 6.97 | 7.06 | 6.97 | 7.02 | 6.69 | 24,800 |
| Dec 5, 2023 | 6.83 | 6.96 | 6.83 | 6.92 | 6.59 | 46,800 |
| Dec 4, 2023 | 6.92 | 7.05 | 6.83 | 6.85 | 6.53 | 91,500 |
| Dec 1, 2023 | 6.90 | 6.95 | 6.88 | 6.94 | 6.61 | 97,600 |
| Nov 30, 2023 | 6.88 | 6.91 | 6.85 | 6.87 | 6.55 | 38,700 |
| Nov 29, 2023 | 6.89 | 6.89 | 6.79 | 6.86 | 6.54 | 55,900 |
| Nov 28, 2023 | 6.87 | 6.94 | 6.76 | 6.85 | 6.53 | 109,600 |
| Nov 27, 2023 | 6.75 | 6.93 | 6.73 | 6.87 | 6.55 | 179,700 |
| Nov 24, 2023 | 6.75 | 6.75 | 6.73 | 6.74 | 6.42 | 41,700 |
| Nov 22, 2023 | 6.73 | 6.75 | 6.69 | 6.71 | 6.39 | 29,600 |
| Nov 21, 2023 | 0.07 Dividend | |||||
| Nov 21, 2023 | 6.64 | 6.79 | 6.62 | 6.75 | 6.43 | 95,800 |
| Nov 20, 2023 | 6.67 | 6.71 | 6.66 | 6.71 | 6.33 | 40,600 |
| Nov 17, 2023 | 6.63 | 6.66 | 6.61 | 6.64 | 6.26 | 20,300 |
| Nov 16, 2023 | 6.54 | 6.61 | 6.54 | 6.60 | 6.23 | 26,900 |
| Nov 15, 2023 | 6.54 | 6.58 | 6.51 | 6.52 | 6.15 | 42,200 |
| Nov 14, 2023 | 6.49 | 6.58 | 6.49 | 6.54 | 6.17 | 59,000 |
| Nov 13, 2023 | 6.42 | 6.45 | 6.42 | 6.43 | 6.07 | 21,900 |
| Nov 10, 2023 | 6.43 | 6.47 | 6.42 | 6.44 | 6.07 | 45,400 |
| Nov 9, 2023 | 6.47 | 6.51 | 6.40 | 6.42 | 6.06 | 47,400 |
| Nov 8, 2023 | 6.50 | 6.50 | 6.48 | 6.49 | 6.12 | 54,400 |
| Nov 7, 2023 | 6.44 | 6.50 | 6.42 | 6.50 | 6.13 | 101,600 |
| Nov 6, 2023 | 6.44 | 6.49 | 6.43 | 6.47 | 6.10 | 89,000 |
| Nov 3, 2023 | 6.40 | 6.48 | 6.40 | 6.44 | 6.07 | 91,100 |
| Nov 2, 2023 | 6.19 | 6.36 | 6.19 | 6.35 | 5.99 | 111,600 |
| Nov 1, 2023 | 6.05 | 6.18 | 6.05 | 6.16 | 5.81 | 251,100 |
| Oct 31, 2023 | 6.09 | 6.18 | 6.08 | 6.08 | 5.74 | 105,800 |
| Oct 30, 2023 | 6.11 | 6.15 | 6.08 | 6.12 | 5.77 | 72,100 |
| Oct 27, 2023 | 6.09 | 6.11 | 6.07 | 6.08 | 5.74 | 22,100 |
| Oct 26, 2023 | 6.07 | 6.12 | 6.06 | 6.08 | 5.74 | 17,400 |
| Oct 25, 2023 | 6.10 | 6.13 | 6.07 | 6.09 | 5.74 | 46,500 |
| Oct 24, 2023 | 6.07 | 6.15 | 6.04 | 6.14 | 5.79 | 67,000 |
| Oct 23, 2023 | 0.07 Dividend | |||||
| Oct 23, 2023 | 6.00 | 6.10 | 6.00 | 6.05 | 5.71 | 54,700 |
| Oct 20, 2023 | 6.17 | 6.20 | 6.13 | 6.13 | 5.72 | 47,500 |
| Oct 19, 2023 | 6.20 | 6.24 | 6.16 | 6.20 | 5.78 | 30,100 |
| Oct 18, 2023 | 6.21 | 6.23 | 6.16 | 6.19 | 5.78 | 41,400 |
| Oct 17, 2023 | 6.18 | 6.27 | 6.18 | 6.22 | 5.80 | 57,800 |
| Oct 16, 2023 | 6.25 | 6.30 | 6.19 | 6.23 | 5.81 | 243,400 |
| Oct 13, 2023 | 6.36 | 6.41 | 6.32 | 6.34 | 5.92 | 53,000 |
| Oct 12, 2023 | 6.46 | 6.47 | 6.32 | 6.36 | 5.93 | 72,300 |
| Oct 11, 2023 | 6.46 | 6.52 | 6.42 | 6.45 | 6.02 | 90,700 |
| Oct 10, 2023 | 6.42 | 6.51 | 6.41 | 6.46 | 6.03 | 43,200 |
| Oct 9, 2023 | 6.37 | 6.48 | 6.37 | 6.45 | 6.02 | 35,900 |
| Oct 6, 2023 | 6.28 | 6.45 | 6.28 | 6.41 | 5.98 | 88,600 |
| Oct 5, 2023 | 6.42 | 6.54 | 6.42 | 6.42 | 5.99 | 97,800 |
| Oct 4, 2023 | 6.63 | 6.65 | 6.48 | 6.48 | 6.05 | 80,200 |
| Oct 3, 2023 | 6.65 | 6.70 | 6.55 | 6.63 | 6.19 | 82,600 |
| Oct 2, 2023 | 6.70 | 6.70 | 6.61 | 6.67 | 6.22 | 56,100 |
| Sep 29, 2023 | 6.69 | 6.75 | 6.59 | 6.66 | 6.21 | 118,700 |
| Sep 28, 2023 | 6.61 | 6.69 | 6.56 | 6.65 | 6.20 | 83,700 |
| Sep 27, 2023 | 6.67 | 6.70 | 6.60 | 6.61 | 6.17 | 57,100 |
| Sep 26, 2023 | 6.87 | 6.87 | 6.65 | 6.68 | 6.23 | 84,000 |
| Sep 25, 2023 | 6.79 | 6.85 | 6.74 | 6.85 | 6.39 | 42,900 |
| Sep 22, 2023 | 6.84 | 6.87 | 6.76 | 6.79 | 6.33 | 53,000 |
| Sep 21, 2023 | 0.07 Dividend | |||||
| Sep 21, 2023 | 6.96 | 7.05 | 6.84 | 6.84 | 6.38 | 54,000 |
| Sep 20, 2023 | 7.08 | 7.15 | 7.03 | 7.08 | 6.54 | 43,200 |
| Sep 19, 2023 | 7.06 | 7.08 | 7.02 | 7.05 | 6.52 | 20,100 |
| Sep 18, 2023 | 7.09 | 7.13 | 7.05 | 7.06 | 6.52 | 34,600 |
| Sep 15, 2023 | 7.11 | 7.13 | 7.05 | 7.10 | 6.56 | 37,000 |
| Sep 14, 2023 | 7.16 | 7.18 | 7.08 | 7.15 | 6.61 | 33,400 |
| Sep 13, 2023 | 7.28 | 7.32 | 7.12 | 7.14 | 6.60 | 36,700 |
| Sep 12, 2023 | 7.33 | 7.34 | 7.27 | 7.30 | 6.75 | 35,000 |
| Sep 11, 2023 | 7.31 | 7.37 | 7.25 | 7.35 | 6.79 | 38,600 |
| Sep 8, 2023 | 7.20 | 7.38 | 7.20 | 7.29 | 6.74 | 21,600 |
| Sep 7, 2023 | 7.25 | 7.31 | 7.20 | 7.20 | 6.65 | 51,400 |
| Sep 6, 2023 | 7.28 | 7.32 | 7.22 | 7.30 | 6.75 | 28,300 |
| Sep 5, 2023 | 7.35 | 7.37 | 7.28 | 7.30 | 6.75 | 69,800 |
| Sep 1, 2023 | 7.29 | 7.37 | 7.24 | 7.33 | 6.77 | 70,800 |
| Aug 31, 2023 | 7.36 | 7.36 | 7.16 | 7.22 | 6.67 | 21,100 |
| Aug 30, 2023 | 7.15 | 7.35 | 7.15 | 7.34 | 6.78 | 30,200 |
| Aug 29, 2023 | 7.15 | 7.20 | 7.13 | 7.17 | 6.63 | 27,600 |
| Aug 28, 2023 | 7.14 | 7.20 | 7.13 | 7.13 | 6.59 | 14,700 |
| Aug 25, 2023 | 7.23 | 7.23 | 7.11 | 7.13 | 6.59 | 24,000 |
| Aug 24, 2023 | 7.17 | 7.25 | 7.12 | 7.21 | 6.66 | 36,000 |
| Aug 23, 2023 | 0.07 Dividend | |||||
| Aug 23, 2023 | 7.10 | 7.20 | 7.10 | 7.11 | 6.57 | 19,100 |
| Aug 22, 2023 | 7.08 | 7.20 | 7.08 | 7.15 | 6.55 | 23,500 |
| Aug 21, 2023 | 6.97 | 7.12 | 6.97 | 7.09 | 6.49 | 44,500 |
| Aug 18, 2023 | 6.98 | 7.05 | 6.97 | 7.02 | 6.43 | 48,200 |
| Aug 17, 2023 | 7.10 | 7.15 | 7.00 | 7.02 | 6.43 | 32,000 |
| Aug 16, 2023 | 7.15 | 7.19 | 7.10 | 7.10 | 6.50 | 60,600 |
| Aug 15, 2023 | 7.15 | 7.22 | 7.15 | 7.16 | 6.55 | 39,700 |
| Aug 14, 2023 | 7.36 | 7.36 | 7.16 | 7.19 | 6.58 | 24,600 |
| Aug 11, 2023 | 7.33 | 7.37 | 7.27 | 7.36 | 6.74 | 49,800 |
| Aug 10, 2023 | 7.28 | 7.29 | 7.25 | 7.25 | 6.64 | 25,800 |
| Aug 9, 2023 | 7.20 | 7.28 | 7.16 | 7.25 | 6.64 | 34,900 |
| Aug 8, 2023 | 7.09 | 7.17 | 7.08 | 7.17 | 6.56 | 40,000 |
| Aug 7, 2023 | 7.07 | 7.13 | 7.05 | 7.08 | 6.48 | 43,200 |
| Aug 4, 2023 | 7.17 | 7.18 | 7.06 | 7.09 | 6.49 | 36,700 |
| Aug 3, 2023 | 7.13 | 7.16 | 7.09 | 7.11 | 6.51 | 39,800 |
| Aug 2, 2023 | 7.26 | 7.26 | 7.17 | 7.17 | 6.56 | 47,500 |
| Aug 1, 2023 | 7.31 | 7.31 | 7.22 | 7.26 | 6.65 | 60,600 |
| Jul 31, 2023 | 7.28 | 7.32 | 7.23 | 7.31 | 6.69 | 60,300 |
| Jul 28, 2023 | 7.23 | 7.29 | 7.20 | 7.24 | 6.63 | 44,800 |
| Jul 27, 2023 | 7.29 | 7.30 | 7.11 | 7.13 | 6.53 | 33,600 |
| Jul 26, 2023 | 7.25 | 7.30 | 7.20 | 7.23 | 6.62 | 36,900 |
| Jul 25, 2023 | 7.29 | 7.33 | 7.22 | 7.25 | 6.64 | 33,100 |
| Jul 24, 2023 | 7.26 | 7.33 | 7.00 | 7.32 | 6.70 | 39,500 |
| Jul 21, 2023 | 0.07 Dividend | |||||
| Jul 21, 2023 | 7.23 | 7.25 | 7.15 | 7.24 | 6.63 | 72,600 |
| Jul 20, 2023 | 7.27 | 7.34 | 7.22 | 7.27 | 6.59 | 27,400 |
| Jul 19, 2023 | 7.26 | 7.29 | 7.22 | 7.24 | 6.57 | 34,700 |
| Jul 18, 2023 | 7.25 | 7.29 | 7.19 | 7.24 | 6.57 | 77,300 |
| Jul 17, 2023 | 7.43 | 7.43 | 7.25 | 7.29 | 6.61 | 89,100 |
| Jul 14, 2023 | 7.59 | 7.61 | 7.34 | 7.40 | 6.71 | 65,800 |
| Jul 13, 2023 | 7.75 | 7.75 | 7.56 | 7.60 | 6.89 | 43,200 |
| Jul 12, 2023 | 7.61 | 7.72 | 7.53 | 7.72 | 7.00 | 61,200 |
| Jul 11, 2023 | 7.39 | 7.62 | 7.31 | 7.60 | 6.89 | 61,400 |
| Jul 10, 2023 | 7.51 | 7.54 | 7.26 | 7.40 | 6.71 | 63,700 |
| Jul 7, 2023 | 7.42 | 7.54 | 7.38 | 7.46 | 6.77 | 46,200 |
| Jul 6, 2023 | 7.40 | 7.42 | 7.31 | 7.42 | 6.73 | 43,200 |
| Jul 5, 2023 | 7.32 | 7.44 | 7.27 | 7.41 | 6.72 | 48,800 |
| Jul 3, 2023 | 7.29 | 7.37 | 7.20 | 7.32 | 6.64 | 43,900 |
| Jun 30, 2023 | 7.29 | 7.34 | 7.16 | 7.29 | 6.61 | 84,100 |
| Jun 29, 2023 | 7.14 | 7.29 | 7.03 | 7.29 | 6.61 | 54,500 |
| Jun 28, 2023 | 6.99 | 7.16 | 6.99 | 7.15 | 6.49 | 37,300 |
| Jun 27, 2023 | 6.98 | 7.03 | 6.95 | 6.99 | 6.34 | 77,400 |
| Jun 26, 2023 | 7.20 | 7.34 | 6.97 | 6.97 | 6.32 | 80,000 |
| Jun 23, 2023 | 6.93 | 7.24 | 6.93 | 7.20 | 6.53 | 47,200 |
| Jun 22, 2023 | 0.07 Dividend | |||||
| Jun 22, 2023 | 7.10 | 7.11 | 6.93 | 6.96 | 6.31 | 36,100 |
| Jun 21, 2023 | 7.19 | 7.33 | 7.15 | 7.20 | 6.47 | 26,200 |
| Jun 20, 2023 | 7.18 | 7.32 | 7.16 | 7.18 | 6.45 | 50,800 |
| Jun 16, 2023 | 7.18 | 7.38 | 7.11 | 7.23 | 6.50 | 44,100 |
| Jun 15, 2023 | 7.27 | 7.32 | 7.15 | 7.17 | 6.44 | 35,200 |
| Jun 14, 2023 | 7.24 | 7.35 | 7.20 | 7.32 | 6.58 | 19,800 |
| Jun 13, 2023 | 7.19 | 7.21 | 7.15 | 7.20 | 6.47 | 29,500 |
| Jun 12, 2023 | 7.12 | 7.30 | 7.09 | 7.23 | 6.50 | 30,300 |
| Jun 9, 2023 | 7.01 | 7.09 | 6.99 | 7.06 | 6.34 | 9,800 |
| Jun 8, 2023 | 6.93 | 7.11 | 6.93 | 6.99 | 6.28 | 71,100 |
| Jun 7, 2023 | 7.01 | 7.15 | 6.94 | 6.96 | 6.25 | 69,000 |
| Jun 6, 2023 | 6.90 | 7.05 | 6.90 | 7.02 | 6.31 | 37,200 |
| Jun 5, 2023 | 6.87 | 6.94 | 6.84 | 6.92 | 6.22 | 31,400 |
| Jun 2, 2023 | 6.87 | 6.94 | 6.87 | 6.88 | 6.18 | 34,000 |
| Jun 1, 2023 | 6.67 | 6.87 | 6.67 | 6.86 | 6.16 | 63,200 |
| May 31, 2023 | 6.61 | 6.65 | 6.59 | 6.65 | 5.98 | 38,100 |
| May 30, 2023 | 6.70 | 6.74 | 6.62 | 6.65 | 5.98 | 60,400 |
| May 26, 2023 | 6.68 | 6.78 | 6.66 | 6.66 | 5.98 | 37,000 |
| May 25, 2023 | 6.78 | 6.78 | 6.67 | 6.69 | 6.01 | 23,700 |
| May 24, 2023 | 6.78 | 6.81 | 6.71 | 6.72 | 6.04 | 40,000 |
| May 23, 2023 | 6.79 | 6.85 | 6.75 | 6.81 | 6.12 | 29,700 |
| May 22, 2023 | 0.07 Dividend | |||||
| May 22, 2023 | 6.77 | 6.83 | 6.76 | 6.79 | 6.10 | 25,700 |
| May 19, 2023 | 6.84 | 6.88 | 6.80 | 6.82 | 6.07 | 22,200 |
| May 18, 2023 | 6.78 | 6.86 | 6.78 | 6.82 | 6.07 | 23,400 |
| May 17, 2023 | 6.92 | 6.96 | 6.78 | 6.80 | 6.05 | 76,600 |
| May 16, 2023 | 7.03 | 7.15 | 6.89 | 6.90 | 6.14 | 46,000 |
| May 15, 2023 | 7.14 | 7.19 | 6.91 | 7.03 | 6.26 | 74,300 |
| May 12, 2023 | 7.25 | 7.34 | 7.08 | 7.11 | 6.33 | 30,600 |
| May 11, 2023 | 7.30 | 7.37 | 7.24 | 7.24 | 6.44 | 49,400 |
| May 10, 2023 | 7.32 | 7.44 | 7.31 | 7.32 | 6.51 | 33,200 |
| May 9, 2023 | 7.37 | 7.39 | 7.24 | 7.28 | 6.48 | 45,200 |
| May 8, 2023 | 7.44 | 7.48 | 7.21 | 7.21 | 6.42 | 34,400 |
| May 5, 2023 | 7.30 | 7.51 | 7.30 | 7.45 | 6.63 | 36,600 |
| May 4, 2023 | 7.28 | 7.33 | 7.28 | 7.28 | 6.48 | 25,100 |
| May 3, 2023 | 7.31 | 7.38 | 7.23 | 7.26 | 6.46 | 45,300 |
| May 2, 2023 | 7.28 | 7.32 | 7.17 | 7.27 | 6.47 | 38,300 |
| May 1, 2023 | 7.11 | 7.32 | 7.11 | 7.25 | 6.45 | 84,500 |
| Apr 28, 2023 | 7.03 | 7.15 | 7.03 | 7.10 | 6.32 | 79,400 |
| Apr 27, 2023 | 7.00 | 7.01 | 6.93 | 7.01 | 6.24 | 33,500 |
| Apr 26, 2023 | 6.93 | 6.95 | 6.91 | 6.94 | 6.18 | 18,100 |
| Apr 25, 2023 | 6.96 | 6.96 | 6.92 | 6.93 | 6.17 | 23,100 |
Related Tickers
HIX Western Asset High Income Fund II Inc.
4.3400
0.00%
HIO Western Asset High Income Opportunity Fund Inc.
3.7200
-0.53%
GDO Western Asset Global Corporate Defined Opportunity Fund Inc.
11.97
-0.58%
FAM First Trust/Abrdn Global Opportunity Income Fund
6.31
-1.56%
HYI Western Asset High Yield Defined Opportunity Fund Inc.
11.60
-0.73%
WDI Western Asset Diversified Income Fund
14.03
-0.14%
VLT Invesco High Income Trust II
10.35
-0.78%
FCT First Trust Senior Floating Rate Income Fund II
10.36
0.00%
WIW Western Asset Inflation-Linked Opportunities & Income Fund
8.44
-0.24%
DHF BNY Mellon High Yield Strategies Fund
2.3200
-0.43%