Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AllianceBernstein Global High Income Fund, Inc. (NY: AWF )

10.67 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 4.183 4.194 4.153 4.162 439,296 -0.02(-0.43%)
May 29, 2008 4.165 4.227 4.165 4.180 683,590 +0.02(+0.43%)
May 28, 2008 4.159 4.177 4.153 4.162 634,119 +0.01(+0.14%)
May 27, 2008 4.103 4.156 4.091 4.156 884,057 +0.08(+1.89%)
May 26, 2008 4.058 4.088 4.046 4.079 0 +0.00(+0.00%)
May 23, 2008 4.058 4.088 4.046 4.079 429,698 +0.01(+0.15%)
May 22, 2008 4.028 4.076 4.016 4.073 573,594 +0.04(+0.88%)
May 21, 2008 4.037 4.046 4.002 4.037 599,926 +0.00(+0.00%)
May 20, 2008 4.085 4.085 4.029 4.037 876,236 -0.05(-1.16%)
May 19, 2008 4.120 4.123 4.079 4.085 823,609 -0.03(-0.79%)
May 16, 2008 4.088 4.120 4.073 4.117 875,538 +0.02(+0.58%)
May 15, 2008 4.073 4.105 4.055 4.094 616,525 +0.01(+0.15%)
May 14, 2008 4.055 4.088 4.028 4.088 585,639 +0.02(+0.44%)
May 13, 2008 4.064 4.070 4.049 4.070 381,120 -0.00(-0.07%)
May 12, 2008 4.061 4.076 4.052 4.073 446,874 +0.01(+0.22%)
May 09, 2008 4.067 4.067 4.044 4.064 275,092 +0.00(+0.00%)
May 08, 2008 4.067 4.070 4.043 4.064 370,400 +0.00(+0.07%)
May 07, 2008 4.094 4.094 4.055 4.061 321,145 -0.04(-1.08%)
May 06, 2008 4.108 4.111 4.082 4.105 578,745 +0.00(+0.07%)
May 05, 2008 4.123 4.135 4.070 4.103 702,903 -0.03(-0.79%)
May 02, 2008 4.147 4.150 4.126 4.135 607,130 +0.02(+0.43%)
May 01, 2008 4.147 4.153 4.108 4.117 933,983 +0.01(+0.22%)
Apr 30, 2008 4.120 4.138 4.094 4.108 805,125 +0.03(+0.73%)
Apr 29, 2008 4.064 4.108 4.019 4.079 698,494 +0.02(+0.44%)
Apr 28, 2008 4.141 4.141 4.016 4.061 1,299,475 +0.00(+0.00%)
Apr 25, 2008 4.049 4.094 4.037 4.061 614,803 +0.03(+0.66%)
Apr 24, 2008 4.016 4.034 4.000 4.034 593,935 +0.03(+0.75%)
Apr 23, 2008 4.002 4.011 3.990 4.004 437,415 -0.01(-0.31%)
Apr 22, 2008 4.008 4.017 3.975 4.016 570,176 +0.01(+0.30%)
Apr 21, 2008 3.969 4.019 3.956 4.005 945,522 +0.05(+1.28%)
Apr 18, 2008 3.945 3.966 3.939 3.954 452,308 +0.02(+0.45%)
Apr 17, 2008 3.892 3.939 3.892 3.936 452,659 +0.01(+0.38%)
Apr 16, 2008 3.895 3.942 3.889 3.922 435,918 +0.01(+0.30%)
Apr 15, 2008 3.945 3.945 3.877 3.910 400,265 -0.04(-1.13%)
Apr 14, 2008 3.927 3.954 3.919 3.954 371,344 +0.00(+0.00%)
Apr 11, 2008 3.925 3.954 3.916 3.954 318,799 +0.01(+0.38%)
Apr 10, 2008 3.957 3.969 3.930 3.939 390,361 +0.00(+0.00%)
Apr 09, 2008 3.948 3.960 3.939 3.939 346,806 -0.02(-0.45%)
Apr 08, 2008 3.936 3.957 3.916 3.957 411,838 +0.05(+1.21%)
Apr 07, 2008 3.910 3.927 3.910 3.910 275,746 +0.00(+0.00%)
Apr 04, 2008 3.951 3.951 3.889 3.910 464,013 -0.03(-0.83%)
Apr 03, 2008 3.942 3.945 3.919 3.942 332,054 -0.00(-0.08%)
Apr 02, 2008 3.922 3.946 3.910 3.945 391,048 -0.01(-0.37%)
Apr 01, 2008 3.910 3.960 3.892 3.960 535,501 +0.07(+1.91%)
Mar 31, 2008 3.942 3.942 3.886 3.886 352,763 -0.03(-0.68%)
Mar 28, 2008 3.936 3.969 3.898 3.913 423,748 -0.00(-0.08%)
Mar 27, 2008 3.930 3.945 3.904 3.916 332,054 +0.01(+0.30%)
Mar 26, 2008 3.954 3.954 3.874 3.904 527,241 -0.00(-0.08%)
Mar 25, 2008 3.883 3.908 3.862 3.907 352,618 +0.01(+0.30%)
Mar 24, 2008 3.824 3.895 3.824 3.895 691,162 +0.07(+1.94%)
Mar 21, 2008 3.833 3.841 3.788 3.821 321,303 +0.00(+0.00%)
Mar 20, 2008 3.833 3.841 3.788 3.821 321,303 +0.01(+0.31%)
Mar 19, 2008 3.818 3.853 3.785 3.809 499,747 -0.01(-0.39%)
Mar 18, 2008 3.791 3.824 3.785 3.824 432,385 +0.04(+1.02%)
Mar 17, 2008 3.874 3.874 3.773 3.785 432,105 -0.12(-2.97%)
Mar 14, 2008 3.886 3.930 3.856 3.901 529,756 +0.04(+0.92%)
Mar 13, 2008 3.830 3.865 3.827 3.865 370,643 +0.02(+0.46%)
Mar 12, 2008 3.856 3.868 3.827 3.847 295,646 +0.01(+0.31%)
Mar 11, 2008 3.818 3.856 3.815 3.836 406,458 +0.03(+0.86%)
Mar 10, 2008 3.972 3.972 3.797 3.803 487,166 -0.08(-2.06%)
Mar 07, 2008 3.833 3.886 3.830 3.883 303,504 +0.04(+1.00%)
Mar 06, 2008 3.913 3.930 3.844 3.844 343,536 -0.03(-0.84%)
Mar 05, 2008 3.913 3.939 3.856 3.877 488,811 -0.04(-1.06%)
Mar 04, 2008 3.969 3.982 3.910 3.919 467,620 -0.06(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.