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 31, 2013 6.702 6.731 6.445 6.465 1,390,365 -0.25(-3.65%)
May 30, 2013 6.653 6.743 6.650 6.710 383,588 +0.05(+0.74%)
May 29, 2013 6.804 6.809 6.641 6.661 896,359 -0.15(-2.16%)
May 28, 2013 6.866 6.886 6.804 6.809 699,582 -0.05(-0.72%)
May 24, 2013 6.878 6.878 6.825 6.858 428,251 -0.05(-0.71%)
May 23, 2013 6.853 6.923 6.845 6.907 402,957 +0.01(+0.12%)
May 22, 2013 6.935 6.960 6.886 6.898 315,962 -0.04(-0.53%)
May 21, 2013 6.919 6.947 6.911 6.935 370,543 +0.00(+0.06%)
May 20, 2013 6.890 6.939 6.890 6.931 442,140 +0.02(+0.24%)
May 17, 2013 6.939 6.947 6.892 6.915 346,602 -0.02(-0.35%)
May 16, 2013 6.878 6.943 6.874 6.939 479,649 +0.07(+1.01%)
May 15, 2013 6.853 6.886 6.853 6.870 341,376 +0.01(+0.12%)
May 13, 2013 6.853 6.874 6.825 6.862 352,184 +0.01(+0.12%)
May 10, 2013 6.845 6.903 6.829 6.853 414,287 +0.02(+0.35%)
May 09, 2013 6.825 6.878 6.817 6.829 333,563 +0.00(+0.07%)
May 08, 2013 6.788 6.837 6.788 6.825 347,189 +0.02(+0.36%)
May 07, 2013 6.772 6.824 6.755 6.800 259,580 +0.03(+0.42%)
May 06, 2013 6.788 6.841 6.772 6.772 505,518 +0.00(+0.00%)
May 03, 2013 6.809 6.792 6.755 6.772 415,735 -0.02(-0.24%)
May 02, 2013 6.796 6.829 6.784 6.788 345,731 -0.01(-0.18%)
May 01, 2013 6.776 6.845 6.768 6.800 287,827 +0.00(+0.06%)
Apr 30, 2013 6.841 6.841 6.784 6.796 442,748 -0.04(-0.59%)
Apr 29, 2013 6.878 6.878 6.817 6.837 528,266 -0.02(-0.30%)
Apr 26, 2013 6.788 6.857 6.808 6.857 286,532 +0.05(+0.72%)
Apr 25, 2013 6.808 6.821 6.791 6.808 310,437 -0.00(-0.06%)
Apr 24, 2013 6.752 6.821 6.752 6.813 374,465 +0.02(+0.24%)
Apr 23, 2013 6.752 6.796 6.735 6.796 389,747 +0.08(+1.15%)
Apr 22, 2013 6.707 6.760 6.666 6.719 485,495 +0.00(+0.06%)
Apr 19, 2013 6.711 6.731 6.642 6.715 345,250 +0.00(+0.06%)
Apr 18, 2013 6.626 6.711 6.601 6.711 339,381 +0.09(+1.41%)
Apr 17, 2013 6.589 6.622 6.548 6.618 356,421 -0.02(-0.24%)
Apr 16, 2013 6.553 6.638 6.544 6.634 523,040 +0.09(+1.43%)
Apr 15, 2013 6.524 6.577 6.524 6.540 336,452 +0.01(+0.19%)
Apr 12, 2013 6.553 6.569 6.524 6.528 741,577 -0.05(-0.74%)
Apr 11, 2013 6.605 6.642 6.569 6.577 548,833 -0.04(-0.61%)
Apr 10, 2013 6.589 6.646 6.576 6.618 423,986 +0.03(+0.43%)
Apr 09, 2013 6.597 6.622 6.585 6.589 444,154 -0.02(-0.31%)
Apr 08, 2013 6.609 6.630 6.585 6.609 244,057 -0.00(-0.06%)
Apr 05, 2013 6.536 6.658 6.504 6.613 592,995 +0.07(+1.06%)
Apr 04, 2013 6.622 6.622 6.540 6.544 656,665 -0.04(-0.56%)
Apr 03, 2013 6.646 6.646 6.570 6.581 577,651 -0.06(-0.92%)
Apr 02, 2013 6.622 6.662 6.622 6.642 349,155 +0.02(+0.30%)
Apr 01, 2013 6.585 6.646 6.585 6.622 500,313 +0.03(+0.43%)
Mar 28, 2013 6.719 6.719 6.593 6.593 1,198,388 -0.13(-1.86%)
Mar 27, 2013 6.731 6.771 6.690 6.719 626,110 -0.00(-0.06%)
Mar 26, 2013 6.666 6.755 6.662 6.723 382,481 +0.07(+1.03%)
Mar 25, 2013 6.682 6.705 6.630 6.654 571,075 +0.01(+0.12%)
Mar 22, 2013 6.634 6.710 6.630 6.646 416,165 +0.04(+0.55%)
Mar 21, 2013 6.561 6.650 6.561 6.610 629,099 +0.06(+0.86%)
Mar 20, 2013 6.678 6.702 6.549 6.553 735,295 -0.12(-1.76%)
Mar 19, 2013 6.646 6.735 6.634 6.670 544,259 +0.00(+0.06%)
Mar 18, 2013 6.464 6.702 6.460 6.666 884,741 +0.16(+2.48%)
Mar 15, 2013 6.597 6.602 6.432 6.505 1,994,786 -0.10(-1.53%)
Mar 14, 2013 6.743 6.783 6.480 6.606 2,092,126 -0.14(-2.04%)
Mar 13, 2013 6.852 6.852 6.723 6.743 1,124,181 -0.12(-1.71%)
Mar 12, 2013 6.872 6.945 6.832 6.860 601,991 -0.01(-0.18%)
Mar 11, 2013 6.945 6.957 6.846 6.872 418,616 -0.06(-0.82%)
Mar 08, 2013 6.912 6.965 6.864 6.929 570,196 +0.03(+0.47%)
Mar 07, 2013 6.824 6.920 6.816 6.896 408,105 +0.05(+0.77%)
Mar 06, 2013 6.900 6.908 6.790 6.844 534,160 -0.03(-0.41%)
Mar 05, 2013 6.844 6.900 6.828 6.872 488,225 +0.03(+0.41%)
Mar 04, 2013 6.836 6.852 6.779 6.844 486,090 +0.01(+0.18%)
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.