Stockscreener 앱 받기
6.21
5.34%
-0.35
시간 외 거래:
6.21
Western Asset Global High Income Fund Inc 주식 (EHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $6.57 | $6.21 | $0.3566 | 122,593.0 | -5.34% |
| 2025-04-03 | $6.63 | $6.52 | $0.11 | 130,210.0 | -1.06% |
| 2025-04-02 | $6.67 | $6.62 | $0.054 | 68,028.0 | -0.15% |
| 2025-04-01 | $6.67 | $6.63 | $0.0397 | 95,270.0 | +0.45% |
| 2025-03-31 | $6.66 | $6.59 | $0.07 | 202,388.0 | -0.60% |
| 2025-03-28 | $6.67 | $6.61 | $0.06 | 97,298.0 | -0.15% |
| 2025-03-27 | $6.69 | $6.63 | $0.06 | 70,225.0 | -0.15% |
| 2025-03-26 | $6.73 | $6.63 | $0.10 | 69,581.0 | -0.45% |
| 2025-03-25 | $6.73 | $6.68 | $0.05 | 59,874.0 | +0.00% |
| 2025-03-24 | $6.75 | $6.69 | $0.0634 | 71,559.0 | -0.74% |
| 2025-03-21 | $6.79 | $6.75 | $0.04 | 48,810.0 | -0.44% |
| 2025-03-20 | $6.80 | $6.75 | $0.048 | 71,921.0 | +0.15% |
| 2025-03-19 | $6.77 | $6.72 | $0.05 | 127,414.0 | +0.74% |
| 2025-03-18 | $6.72 | $6.69 | $0.03 | 39,619.0 | -0.15% |
| 2025-03-17 | $6.75 | $6.68 | $0.065 | 84,659.0 | +0.60% |
| 2025-03-14 | $6.72 | $6.69 | $0.035 | 58,163.0 | -0.15% |
| 2025-03-13 | $6.73 | $6.68 | $0.0501 | 33,267.0 | -0.15% |
| 2025-03-12 | $6.71 | $6.68 | $0.0299 | 31,782.0 | +0.30% |
| 2025-03-11 | $6.75 | $6.68 | $0.065 | 56,536.0 | -0.30% |
| 2025-03-10 | $6.73 | $6.70 | $0.0282 | 55,991.0 | -0.59% |
| 2025-03-07 | $6.78 | $6.72 | $0.0592 | 63,715.0 | +0.30% |
| 2025-03-06 | $6.76 | $6.72 | $0.0361 | 48,201.0 | -0.30% |
| 2025-03-05 | $6.75 | $6.73 | $0.025 | 42,439.0 | +0.06% |
Western Asset Global High Income Fund Inc 주식 (EHI) 연도별 가격 이력
이 심층 분석에서는 Western Asset Global High Income Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Western Asset Global High Income Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Western Asset Global High Income Fund Inc 주식 (EHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $6.67 | $6.21 | $0.4597 | 538,694.0 | -6.05% |
| 2025-03 | $6.80 | $6.59 | $0.21 | 1,442,087.0 | -1.93% |
| 2025-02 | $6.89 | $6.69 | $0.20 | 2,044,376.0 | -1.32% |
| 2025-01 | $6.91 | $6.52 | $0.39 | 1,814,061.0 | +2.25% |
Western Asset Global High Income Fund Inc 주식 (EHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.89 | $6.53 | $0.36 | 2,373,023.0 | -1.93% |
| 2024-11 | $6.84 | $6.58 | $0.265 | 2,612,258.0 | +0.75% |
| 2024-10 | $6.98 | $6.64 | $0.3438 | 4,788,971.0 | -3.75% |
| 2024-09 | $7.10 | $6.75 | $0.345 | 2,804,801.0 | -2.12% |
| 2024-08 | $7.35 | $7.00 | $0.35 | 2,413,118.0 | +0.00% |
| 2024-07 | $7.23 | $7.00 | $0.23 | 1,016,674.0 | +0.57% |
| 2024-06 | $7.19 | $6.91 | $0.2762 | 735,984.0 | +1.29% |
| 2024-05 | $7.10 | $6.78 | $0.3195 | 800,453.0 | +2.50% |
| 2024-04 | $7.13 | $6.72 | $0.41 | 1,254,140.0 | -3.00% |
| 2024-03 | $7.18 | $7.00 | $0.18 | 777,921.0 | -1.13% |
| 2024-02 | $7.28 | $7.00 | $0.28 | 888,723.0 | -1.67% |
| 2024-01 | $7.34 | $7.06 | $0.28 | 974,015.0 | -0.41% |
Western Asset Global High Income Fund Inc 주식 (EHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.42 | $6.83 | $0.5905 | 1,501,910.0 | +5.24% |
| 2023-11 | $6.94 | $6.05 | $0.89 | 1,577,308.0 | +12.99% |
| 2023-10 | $6.70 | $6.00 | $0.7001 | 1,506,202.0 | -8.71% |
| 2023-09 | $7.38 | $6.56 | $0.82 | 1,013,682.0 | -7.76% |
| 2023-08 | $7.37 | $6.97 | $0.40 | 824,075.0 | -1.23% |
| 2023-07 | $7.75 | $7.00 | $0.75 | 1,026,713.0 | +0.27% |
| 2023-06 | $7.38 | $6.67 | $0.71 | 969,264.0 | +9.62% |
| 2023-05 | $7.51 | $6.59 | $0.92 | 899,314.0 | -6.34% |
| 2023-04 | $7.15 | $6.74 | $0.41 | 1,009,256.0 | +2.01% |
| 2023-03 | $7.82 | $6.93 | $0.8899 | 1,452,700.0 | -6.20% |
| 2023-02 | $7.90 | $7.27 | $0.6348 | 1,193,159.0 | -2.75% |
| 2023-01 | $7.63 | $6.72 | $0.91 | 1,212,716.0 | +12.21% |
7.26%
자본화:
|
볼륨(24시간):