Stockscreener 앱 받기
6.5974
0.57%
0.0374
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 |
|---|---|---|---|---|---|
| 2025-08-25 | $6.60 | $6.56 | $0.04 | 46,793.0 | +0.42% |
| 2025-08-22 | $6.56 | $6.50 | $0.0589 | 47,038.0 | -0.15% |
| 2025-08-21 | $6.59 | $6.56 | $0.03 | 76,927.0 | -0.61% |
| 2025-08-20 | $6.63 | $6.58 | $0.0514 | 54,806.0 | -0.30% |
| 2025-08-19 | $6.63 | $6.60 | $0.03 | 81,861.0 | +0.30% |
| 2025-08-18 | $6.61 | $6.57 | $0.0353 | 103,351.0 | +0.15% |
| 2025-08-15 | $6.64 | $6.60 | $0.04 | 49,660.0 | -0.30% |
| 2025-08-14 | $6.64 | $6.61 | $0.035 | 79,115.0 | +0.15% |
| 2025-08-13 | $6.65 | $6.60 | $0.05 | 62,807.0 | +0.15% |
| 2025-08-12 | $6.63 | $6.58 | $0.05 | 74,829.0 | +0.00% |
| 2025-08-11 | $6.64 | $6.57 | $0.07 | 33,072.0 | +0.00% |
| 2025-08-08 | $6.64 | $6.57 | $0.0724 | 50,446.0 | +0.00% |
| 2025-08-07 | $6.64 | $6.58 | $0.0598 | 36,452.0 | +0.46% |
| 2025-08-06 | $6.59 | $6.56 | $0.03 | 61,771.0 | -0.30% |
| 2025-08-05 | $6.63 | $6.57 | $0.06 | 67,345.0 | +0.00% |
| 2025-08-04 | $6.63 | $6.57 | $0.06 | 70,114.0 | -0.15% |
| 2025-08-01 | $6.62 | $6.57 | $0.0499 | 130,294.0 | +0.46% |
| 2025-07-31 | $6.61 | $6.56 | $0.05 | 81,676.0 | +0.31% |
| 2025-07-30 | $6.59 | $6.54 | $0.05 | 55,758.0 | -0.30% |
| 2025-07-29 | $6.58 | $6.55 | $0.03 | 106,144.0 | +0.15% |
| 2025-07-28 | $6.56 | $6.51 | $0.045 | 71,438.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $6.65 | $6.50 | $0.1489 | 1,126,681.0 | +0.27% |
| 2025-07 | $6.61 | $6.45 | $0.16 | 1,850,686.0 | +0.46% |
| 2025-06 | $6.55 | $6.37 | $0.18 | 1,535,393.0 | +2.03% |
| 2025-05 | $6.57 | $6.26 | $0.3129 | 1,714,156.0 | +0.00% |
| 2025-04 | $6.67 | $6.11 | $0.5597 | 1,331,056.0 | -3.03% |
| 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% |
0.13%
자본화:
|
볼륨(24시간):