Stockscreener 앱 받기
5.41
0.56%
0.03
시간 외 거래:
5.40
-0.010
-0.18%
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 |
|---|---|---|---|---|---|
| 2026-09-29 | $5.42 | $5.38 | $0.04 | 130,091.0 | +0.56% |
| 2026-09-28 | $5.41 | $5.35 | $0.06 | 115,139.0 | -0.19% |
| 2026-09-25 | $5.42 | $5.36 | $0.0551 | 172,100.0 | +0.19% |
| 2026-09-24 | $5.43 | $5.37 | $0.06 | 187,831.0 | -0.92% |
| 2026-09-23 | $5.52 | $5.43 | $0.09 | 144,604.0 | -2.69% |
| 2026-09-22 | $5.59 | $5.57 | $0.02 | 93,380.0 | +0.36% |
| 2026-09-21 | $5.60 | $5.55 | $0.05 | 39,225.0 | +0.18% |
| 2026-09-18 | $5.59 | $5.55 | $0.04 | 118,518.0 | -0.72% |
| 2026-09-17 | $5.59 | $5.57 | $0.025 | 68,081.0 | +0.90% |
| 2026-09-16 | $5.58 | $5.54 | $0.04 | 167,794.0 | +0.00% |
| 2026-09-15 | $5.57 | $5.52 | $0.05 | 184,570.0 | -0.54% |
| 2026-09-14 | $5.64 | $5.57 | $0.07 | 161,493.0 | -0.71% |
| 2026-09-11 | $5.66 | $5.61 | $0.05 | 141,077.0 | -0.18% |
| 2026-09-10 | $5.67 | $5.62 | $0.05 | 164,038.0 | -0.71% |
| 2026-09-09 | $5.71 | $5.66 | $0.05 | 107,201.0 | -0.53% |
| 2026-09-08 | $5.71 | $5.68 | $0.03 | 90,446.0 | -0.18% |
| 2026-09-04 | $5.75 | $5.69 | $0.056 | 213,409.0 | +0.00% |
| 2026-09-03 | $5.72 | $5.70 | $0.02 | 157,200.0 | -0.35% |
| 2026-09-02 | $5.72 | $5.69 | $0.03 | 383,472.0 | +0.53% |
| 2026-09-01 | $5.73 | $5.68 | $0.05 | 376,619.0 | -0.18% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $5.75 | $5.35 | $0.40 | 3,346,379.0 | -5.09% |
| 2026-08 | $5.93 | $5.70 | $0.23 | 3,063,045.0 | -1.21% |
| 2026-07 | $6.01 | $5.75 | $0.26 | 1,922,269.0 | -3.19% |
| 2026-06 | $6.05 | $5.87 | $0.18 | 2,023,383.0 | -0.67% |
| 2026-05 | $6.19 | $5.89 | $0.30 | 1,823,376.0 | -1.80% |
| 2026-04 | $6.29 | $5.89 | $0.40 | 1,618,022.0 | +3.56% |
| 2026-03 | $6.45 | $5.80 | $0.65 | 2,107,652.0 | -7.81% |
| 2026-02 | $6.55 | $6.34 | $0.205 | 1,822,068.0 | -0.47% |
| 2026-01 | $6.47 | $6.35 | $0.1199 | 2,499,308.0 | +0.31% |
Western Asset Global High Income Fund Inc 주식 (EHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.47 | $6.24 | $0.23 | 3,691,445.0 | -0.55% |
| 2025-11 | $6.44 | $6.28 | $0.16 | 2,083,577.0 | +0.86% |
| 2025-10 | $6.61 | $6.32 | $0.29 | 2,545,686.0 | -3.64% |
| 2025-09 | $6.70 | $6.52 | $0.18 | 2,096,234.0 | -0.30% |
| 2025-08 | $6.65 | $6.50 | $0.1489 | 1,504,725.0 | +0.76% |
| 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% |
1.03%
0.41%
자본화:
|
볼륨(24시간):