Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.63 -0.04 (-0.33%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 6, 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 4.182 4.193 4.152 4.161 439,401 -0.02(-0.43%)
May 29, 2008 4.164 4.226 4.164 4.179 683,754 +0.02(+0.43%)
May 28, 2008 4.158 4.176 4.152 4.161 634,271 +0.01(+0.14%)
May 27, 2008 4.102 4.155 4.090 4.155 884,269 +0.08(+1.89%)
May 26, 2008 4.057 4.087 4.045 4.078 0 +0.00(+0.00%)
May 23, 2008 4.057 4.087 4.045 4.078 429,801 +0.01(+0.15%)
May 22, 2008 4.027 4.075 4.016 4.072 573,732 +0.04(+0.88%)
May 21, 2008 4.036 4.045 4.001 4.036 600,070 +0.00(+0.00%)
May 20, 2008 4.084 4.084 4.028 4.036 876,446 -0.05(-1.16%)
May 19, 2008 4.119 4.122 4.078 4.084 823,807 -0.03(-0.79%)
May 16, 2008 4.087 4.119 4.072 4.116 875,748 +0.02(+0.58%)
May 15, 2008 4.072 4.104 4.054 4.093 616,673 +0.01(+0.15%)
May 14, 2008 4.054 4.087 4.027 4.087 585,780 +0.02(+0.44%)
May 13, 2008 4.063 4.069 4.048 4.069 381,212 -0.00(-0.07%)
May 12, 2008 4.060 4.075 4.051 4.072 446,981 +0.01(+0.22%)
May 09, 2008 4.066 4.066 4.043 4.063 275,158 +0.00(+0.00%)
May 08, 2008 4.066 4.069 4.042 4.063 370,489 +0.00(+0.07%)
May 07, 2008 4.093 4.093 4.054 4.060 321,222 -0.04(-1.08%)
May 06, 2008 4.107 4.110 4.081 4.104 578,884 +0.00(+0.07%)
May 05, 2008 4.122 4.134 4.069 4.102 703,072 -0.03(-0.79%)
May 02, 2008 4.146 4.149 4.125 4.134 607,276 +0.02(+0.43%)
May 01, 2008 4.146 4.152 4.107 4.116 934,207 +0.01(+0.22%)
Apr 30, 2008 4.119 4.137 4.093 4.107 805,319 +0.03(+0.73%)
Apr 29, 2008 4.063 4.107 4.018 4.078 698,662 +0.02(+0.44%)
Apr 28, 2008 4.140 4.140 4.016 4.060 1,299,787 +0.00(+0.00%)
Apr 25, 2008 4.048 4.093 4.036 4.060 614,950 +0.03(+0.66%)
Apr 24, 2008 4.016 4.033 3.999 4.033 594,078 +0.03(+0.75%)
Apr 23, 2008 4.001 4.010 3.989 4.003 437,520 -0.01(-0.31%)
Apr 22, 2008 4.007 4.016 3.974 4.016 570,313 +0.01(+0.30%)
Apr 21, 2008 3.968 4.018 3.955 4.004 945,749 +0.05(+1.28%)
Apr 18, 2008 3.944 3.965 3.938 3.953 452,417 +0.02(+0.45%)
Apr 17, 2008 3.891 3.938 3.891 3.935 452,768 +0.01(+0.38%)
Apr 16, 2008 3.894 3.941 3.888 3.921 436,023 +0.01(+0.30%)
Apr 15, 2008 3.944 3.944 3.876 3.909 400,361 -0.04(-1.13%)
Apr 14, 2008 3.927 3.953 3.918 3.953 371,433 +0.00(+0.00%)
Apr 11, 2008 3.924 3.953 3.915 3.953 318,875 +0.01(+0.38%)
Apr 10, 2008 3.956 3.968 3.930 3.938 390,454 +0.00(+0.00%)
Apr 09, 2008 3.947 3.959 3.938 3.938 346,889 -0.02(-0.45%)
Apr 08, 2008 3.935 3.956 3.915 3.956 411,937 +0.05(+1.21%)
Apr 07, 2008 3.909 3.927 3.909 3.909 275,813 +0.00(+0.00%)
Apr 04, 2008 3.950 3.950 3.888 3.909 464,124 -0.03(-0.83%)
Apr 03, 2008 3.941 3.944 3.918 3.941 332,134 -0.00(-0.08%)
Apr 02, 2008 3.921 3.945 3.909 3.944 391,142 -0.01(-0.37%)
Apr 01, 2008 3.909 3.959 3.891 3.959 535,629 +0.07(+1.91%)
Mar 31, 2008 3.941 3.941 3.885 3.885 352,847 -0.03(-0.68%)
Mar 28, 2008 3.935 3.968 3.897 3.912 423,850 -0.00(-0.08%)
Mar 27, 2008 3.930 3.944 3.903 3.915 332,134 +0.01(+0.30%)
Mar 26, 2008 3.953 3.953 3.873 3.903 527,368 -0.00(-0.08%)
Mar 25, 2008 3.882 3.907 3.861 3.906 352,702 +0.01(+0.30%)
Mar 24, 2008 3.823 3.894 3.823 3.894 691,328 +0.07(+1.94%)
Mar 21, 2008 3.832 3.841 3.787 3.820 321,381 +0.00(+0.00%)
Mar 20, 2008 3.832 3.841 3.787 3.820 321,381 +0.01(+0.31%)
Mar 19, 2008 3.817 3.852 3.784 3.808 499,867 -0.01(-0.39%)
Mar 18, 2008 3.790 3.823 3.784 3.823 432,489 +0.04(+1.02%)
Mar 17, 2008 3.873 3.873 3.772 3.784 432,209 -0.12(-2.97%)
Mar 14, 2008 3.885 3.930 3.855 3.900 529,883 +0.04(+0.92%)
Mar 13, 2008 3.829 3.864 3.826 3.864 370,732 +0.02(+0.46%)
Mar 12, 2008 3.855 3.867 3.826 3.846 295,717 +0.01(+0.31%)
Mar 11, 2008 3.817 3.855 3.814 3.835 406,555 +0.03(+0.86%)
Mar 10, 2008 3.971 3.971 3.796 3.802 487,283 -0.08(-2.06%)
Mar 07, 2008 3.832 3.885 3.829 3.882 303,577 +0.04(+1.00%)
Mar 06, 2008 3.912 3.930 3.844 3.844 343,618 -0.03(-0.84%)
Mar 05, 2008 3.912 3.938 3.855 3.876 488,928 -0.04(-1.06%)
Mar 04, 2008 3.968 3.981 3.909 3.918 467,732 -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.