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 )

10.64 -0.08 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 31, 2005 3.584 3.605 3.575 3.596 339,157 +0.01(+0.42%)
May 27, 2005 3.572 3.596 3.569 3.581 472,876 +0.01(+0.33%)
May 26, 2005 3.578 3.581 3.569 3.569 267,773 +0.00(+0.00%)
May 25, 2005 3.569 3.581 3.560 3.569 374,681 +0.00(+0.00%)
May 24, 2005 3.575 3.581 3.566 3.569 297,935 +0.00(+0.08%)
May 23, 2005 3.578 3.581 3.560 3.566 565,373 -0.01(-0.33%)
May 20, 2005 3.569 3.578 3.551 3.578 209,124 +0.02(+0.50%)
May 19, 2005 3.551 3.560 3.539 3.560 234,930 +0.03(+0.76%)
May 18, 2005 3.572 3.581 3.530 3.533 321,730 -0.02(-0.50%)
May 17, 2005 3.524 3.551 3.515 3.551 236,270 +0.03(+0.93%)
May 16, 2005 3.506 3.533 3.506 3.518 293,578 +0.01(+0.43%)
May 13, 2005 3.542 3.581 3.503 3.503 325,081 -0.05(-1.34%)
May 12, 2005 3.593 3.593 3.551 3.551 219,513 -0.02(-0.50%)
May 11, 2005 3.581 3.581 3.551 3.569 261,070 -0.00(-0.08%)
May 10, 2005 3.575 3.593 3.527 3.572 212,811 +0.02(+0.67%)
May 09, 2005 3.581 3.581 3.527 3.548 368,649 -0.03(-0.75%)
May 06, 2005 3.527 3.590 3.527 3.575 408,865 +0.03(+0.84%)
May 05, 2005 3.557 3.574 3.527 3.545 298,941 -0.01(-0.34%)
May 04, 2005 3.509 3.566 3.506 3.557 299,946 +0.03(+0.85%)
May 03, 2005 3.533 3.536 3.521 3.527 339,157 +0.00(+0.08%)
May 02, 2005 3.536 3.556 3.521 3.524 277,157 -0.01(-0.25%)
Apr 29, 2005 3.530 3.563 3.521 3.533 296,259 -0.01(-0.34%)
Apr 28, 2005 3.551 3.581 3.515 3.545 332,789 +0.01(+0.25%)
Apr 27, 2005 3.533 3.572 3.527 3.536 289,222 +0.01(+0.25%)
Apr 26, 2005 3.521 3.530 3.512 3.527 219,513 +0.01(+0.17%)
Apr 25, 2005 3.527 3.545 3.506 3.521 499,352 -0.01(-0.34%)
Apr 22, 2005 3.512 3.536 3.509 3.533 316,032 -0.00(-0.08%)
Apr 21, 2005 3.533 3.587 3.521 3.536 375,016 +0.00(+0.00%)
Apr 20, 2005 3.542 3.554 3.509 3.536 294,249 -0.01(-0.17%)
Apr 19, 2005 3.512 3.557 3.503 3.542 346,530 +0.04(+1.02%)
Apr 18, 2005 3.443 3.506 3.440 3.506 439,362 +0.05(+1.47%)
Apr 15, 2005 3.467 3.485 3.428 3.455 515,438 -0.01(-0.34%)
Apr 14, 2005 3.515 3.515 3.449 3.467 443,049 -0.05(-1.36%)
Apr 13, 2005 3.521 3.560 3.506 3.515 307,319 -0.01(-0.34%)
Apr 12, 2005 3.500 3.548 3.500 3.527 262,411 +0.01(+0.25%)
Apr 11, 2005 3.607 3.607 3.515 3.518 400,151 -0.03(-0.76%)
Apr 08, 2005 3.476 3.551 3.467 3.545 481,254 +0.05(+1.54%)
Apr 07, 2005 3.470 3.494 3.470 3.491 314,357 +0.01(+0.17%)
Apr 06, 2005 3.521 3.536 3.476 3.485 280,173 -0.03(-0.85%)
Apr 05, 2005 3.509 3.536 3.509 3.515 359,600 -0.02(-0.67%)
Apr 04, 2005 3.503 3.566 3.500 3.539 337,816 +0.04(+1.02%)
Apr 01, 2005 3.551 3.578 3.491 3.503 439,697 -0.02(-0.51%)
Mar 31, 2005 3.479 3.527 3.479 3.521 343,849 +0.02(+0.68%)
Mar 30, 2005 3.488 3.506 3.464 3.497 250,681 +0.04(+1.12%)
Mar 29, 2005 3.422 3.476 3.422 3.458 458,465 +0.06(+1.67%)
Mar 28, 2005 3.446 3.464 3.387 3.402 490,973 -0.04(-1.30%)
Mar 24, 2005 3.393 3.449 3.393 3.446 496,000 +0.04(+1.32%)
Mar 23, 2005 3.476 3.479 3.375 3.402 1,440,413 -0.10(-2.73%)
Mar 22, 2005 3.509 3.536 3.476 3.497 665,579 -0.01(-0.34%)
Mar 21, 2005 3.521 3.530 3.491 3.509 974,239 -0.01(-0.34%)
Mar 18, 2005 3.536 3.539 3.506 3.521 704,790 +0.01(+0.17%)
Mar 17, 2005 3.506 3.575 3.485 3.515 917,936 -0.01(-0.34%)
Mar 16, 2005 3.584 3.587 3.515 3.527 1,405,223 -0.07(-2.07%)
Mar 15, 2005 3.634 3.658 3.602 3.602 374,346 -0.02(-0.49%)
Mar 14, 2005 3.640 3.658 3.616 3.619 519,460 -0.04(-1.06%)
Mar 11, 2005 3.721 3.721 3.637 3.658 627,373 -0.05(-1.45%)
Mar 10, 2005 3.706 3.712 3.679 3.712 595,536 +0.01(+0.16%)
Mar 09, 2005 3.763 3.763 3.694 3.706 650,833 -0.06(-1.51%)
Mar 08, 2005 3.766 3.769 3.748 3.763 343,849 +0.01(+0.16%)
Mar 07, 2005 3.769 3.778 3.754 3.757 401,157 -0.01(-0.32%)
Mar 04, 2005 3.787 3.787 3.760 3.769 294,249 +0.00(+0.08%)
Mar 03, 2005 3.787 3.790 3.760 3.766 415,903 +0.00(+0.08%)
Mar 02, 2005 3.775 3.775 3.742 3.763 299,276 -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.