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 )

10.72 -0.08 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 28, 2004 3.279 3.297 3.255 3.255 685,017 -0.06(-1.80%)
May 27, 2004 3.211 3.327 3.211 3.315 1,231,288 +0.08(+2.40%)
May 26, 2004 3.240 3.264 3.237 3.237 1,213,191 -0.01(-0.46%)
May 25, 2004 3.220 3.267 3.202 3.252 567,384 +0.03(+0.93%)
May 24, 2004 3.193 3.232 3.187 3.223 785,893 +0.05(+1.50%)
May 21, 2004 3.205 3.208 3.172 3.175 461,481 +0.00(+0.00%)
May 20, 2004 3.163 3.237 3.163 3.175 486,281 -0.01(-0.28%)
May 19, 2004 3.169 3.240 3.166 3.184 727,914 +0.01(+0.38%)
May 18, 2004 3.109 3.181 3.103 3.172 929,666 +0.09(+3.00%)
May 17, 2004 3.079 3.103 3.053 3.079 1,025,515 -0.02(-0.58%)
May 14, 2004 3.073 3.112 3.058 3.097 801,644 +0.04(+1.47%)
May 13, 2004 3.020 3.055 2.987 3.053 823,428 +0.03(+0.89%)
May 12, 2004 3.055 3.055 3.005 3.026 1,333,169 -0.00(-0.10%)
May 11, 2004 2.963 3.053 2.963 3.029 1,506,769 +0.10(+3.57%)
May 10, 2004 2.939 2.984 2.897 2.924 2,257,809 -0.09(-3.07%)
May 07, 2004 3.145 3.148 2.993 3.017 2,200,500 -0.16(-4.98%)
May 06, 2004 3.217 3.237 3.166 3.175 1,651,883 -0.09(-2.65%)
May 05, 2004 3.237 3.276 3.229 3.261 1,302,002 -0.03(-1.00%)
May 04, 2004 3.297 3.309 3.273 3.294 895,482 -0.01(-0.36%)
May 03, 2004 3.288 3.312 3.282 3.306 560,681 +0.01(+0.27%)
Apr 30, 2004 3.300 3.315 3.294 3.297 833,482 -0.02(-0.54%)
Apr 29, 2004 3.309 3.324 3.294 3.315 907,212 +0.00(+0.00%)
Apr 28, 2004 3.396 3.396 3.312 3.315 1,144,488 -0.08(-2.37%)
Apr 27, 2004 3.408 3.414 3.396 3.396 558,000 +0.00(+0.00%)
Apr 26, 2004 3.387 3.405 3.387 3.396 1,294,629 +0.02(+0.62%)
Apr 23, 2004 3.399 3.422 3.369 3.375 947,428 -0.04(-1.14%)
Apr 22, 2004 3.387 3.431 3.387 3.414 836,833 +0.02(+0.62%)
Apr 21, 2004 3.411 3.455 3.381 3.393 1,714,554 -0.10(-2.74%)
Apr 20, 2004 3.596 3.605 3.488 3.488 872,358 -0.14(-3.79%)
Apr 19, 2004 3.581 3.655 3.581 3.625 689,374 +0.04(+1.25%)
Apr 16, 2004 3.521 3.590 3.512 3.581 711,493 +0.08(+2.21%)
Apr 15, 2004 3.506 3.521 3.464 3.503 1,037,915 -0.01(-0.34%)
Apr 14, 2004 3.557 3.560 3.491 3.515 1,375,731 -0.04(-1.26%)
Apr 13, 2004 3.631 3.631 3.491 3.560 1,608,316 -0.07(-1.89%)
Apr 12, 2004 3.661 3.682 3.619 3.628 785,222 -0.02(-0.57%)
Apr 08, 2004 3.658 3.670 3.643 3.649 481,925 -0.01(-0.24%)
Apr 07, 2004 3.581 3.664 3.581 3.658 1,888,154 -0.01(-0.24%)
Apr 06, 2004 3.709 3.739 3.643 3.667 1,058,358 -0.07(-1.92%)
Apr 05, 2004 3.822 3.825 3.718 3.739 1,115,666 -0.09(-2.34%)
Apr 02, 2004 3.861 3.885 3.819 3.828 496,335 -0.06(-1.61%)
Apr 01, 2004 3.840 3.891 3.840 3.891 391,438 +0.04(+1.01%)
Mar 31, 2004 3.837 3.861 3.837 3.852 317,373 -0.02(-0.54%)
Mar 30, 2004 3.849 3.882 3.849 3.873 434,670 +0.02(+0.54%)
Mar 29, 2004 3.828 3.861 3.828 3.852 419,589 +0.03(+0.70%)
Mar 26, 2004 3.816 3.831 3.813 3.825 478,238 -0.00(-0.08%)
Mar 25, 2004 3.822 3.828 3.813 3.828 333,459 +0.00(+0.00%)
Mar 24, 2004 3.813 3.840 3.813 3.828 361,276 +0.01(+0.23%)
Mar 23, 2004 3.852 3.864 3.819 3.819 439,697 -0.03(-0.78%)
Mar 22, 2004 3.870 3.903 3.849 3.849 762,768 -0.02(-0.46%)
Mar 19, 2004 3.855 3.879 3.840 3.867 321,395 +0.02(+0.47%)
Mar 18, 2004 3.828 3.861 3.828 3.849 317,373 +0.02(+0.55%)
Mar 17, 2004 3.855 3.855 3.825 3.828 195,719 -0.01(-0.23%)
Mar 16, 2004 3.846 3.852 3.819 3.837 308,995 -0.00(-0.08%)
Mar 15, 2004 3.813 3.843 3.813 3.840 386,076 +0.02(+0.55%)
Mar 12, 2004 3.798 3.822 3.798 3.819 318,714 +0.01(+0.39%)
Mar 11, 2004 3.798 3.813 3.775 3.804 385,406 -0.01(-0.23%)
Mar 10, 2004 3.825 3.840 3.801 3.813 339,827 -0.02(-0.62%)
Mar 09, 2004 3.831 3.846 3.825 3.837 318,043 +0.01(+0.16%)
Mar 08, 2004 3.819 3.843 3.798 3.831 281,178 +0.02(+0.63%)
Mar 05, 2004 3.760 3.813 3.760 3.807 290,562 +0.04(+0.95%)
Mar 04, 2004 3.781 3.804 3.754 3.772 490,303 -0.03(-0.86%)
Mar 03, 2004 3.754 3.810 3.754 3.804 543,254 +0.01(+0.16%)
Mar 02, 2004 3.772 3.801 3.772 3.798 300,951 +0.02(+0.55%)
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.