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

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

10.67 -0.05 (-0.47%)
Streaming Delayed Price Updated: 12:55 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 30, 2014 6.547 6.620 6.538 6.597 687,443 +0.05(+0.76%)
May 29, 2014 6.497 6.565 6.497 6.547 763,886 +0.04(+0.63%)
May 28, 2014 6.442 6.520 6.442 6.506 1,551,231 +0.05(+0.77%)
May 27, 2014 6.610 6.633 6.392 6.456 4,543,744 -0.35(-5.14%)
May 23, 2014 6.815 6.806 6.806 6.806 343,789 +0.00(+0.00%)
May 22, 2014 6.820 6.820 6.765 6.806 276,886 -0.01(-0.13%)
May 21, 2014 6.801 6.820 6.788 6.815 525,255 +0.03(+0.40%)
May 20, 2014 6.797 6.801 6.760 6.788 391,414 -0.00(-0.07%)
May 19, 2014 6.742 6.792 6.724 6.792 705,407 +0.07(+1.01%)
May 16, 2014 6.751 6.788 6.715 6.724 690,481 -0.01(-0.14%)
May 15, 2014 6.788 6.801 6.710 6.733 480,188 -0.04(-0.60%)
May 14, 2014 6.792 6.829 6.770 6.774 552,976 -0.03(-0.47%)
May 13, 2014 6.806 6.810 6.779 6.806 365,776 +0.00(+0.07%)
May 12, 2014 6.810 6.820 6.788 6.801 403,813 -0.00(-0.03%)
May 09, 2014 6.806 6.810 6.792 6.804 252,092 -0.00(-0.03%)
May 08, 2014 6.806 6.810 6.792 6.806 256,256 +0.01(+0.13%)
May 07, 2014 6.779 6.806 6.742 6.797 436,113 +0.02(+0.27%)
May 06, 2014 6.765 6.779 6.756 6.779 383,916 +0.02(+0.27%)
May 05, 2014 6.752 6.765 6.738 6.761 475,594 +0.00(+0.07%)
May 02, 2014 6.747 6.756 6.720 6.756 531,111 +0.01(+0.13%)
May 01, 2014 6.743 6.756 6.733 6.747 468,491 +0.02(+0.34%)
Apr 30, 2014 6.715 6.756 6.713 6.724 599,799 +0.01(+0.20%)
Apr 29, 2014 6.702 6.720 6.693 6.711 456,394 +0.01(+0.20%)
Apr 28, 2014 6.711 6.724 6.684 6.697 635,936 +0.00(+0.00%)
Apr 25, 2014 6.688 6.706 6.675 6.697 619,555 +0.01(+0.14%)
Apr 24, 2014 6.670 6.693 6.661 6.688 612,925 +0.03(+0.47%)
Apr 23, 2014 6.630 6.670 6.630 6.657 498,448 +0.04(+0.55%)
Apr 22, 2014 6.593 6.625 6.593 6.621 451,095 +0.02(+0.34%)
Apr 21, 2014 6.603 6.603 6.589 6.598 498,271 +0.01(+0.14%)
Apr 17, 2014 6.616 6.589 6.589 6.589 553,575 -0.03(-0.41%)
Apr 16, 2014 6.616 6.630 6.593 6.616 481,442 +0.00(+0.00%)
Apr 15, 2014 6.598 6.616 6.584 6.616 410,215 +0.02(+0.34%)
Apr 14, 2014 6.593 6.625 6.580 6.593 445,739 +0.00(+0.00%)
Apr 11, 2014 6.580 6.612 6.571 6.593 431,167 +0.00(+0.07%)
Apr 10, 2014 6.593 6.612 6.571 6.589 393,887 +0.02(+0.27%)
Apr 09, 2014 6.580 6.605 6.571 6.571 401,149 -0.02(-0.27%)
Apr 08, 2014 6.571 6.607 6.566 6.589 347,716 +0.03(+0.48%)
Apr 07, 2014 6.575 6.603 6.553 6.557 414,590 -0.03(-0.41%)
Apr 04, 2014 6.616 6.620 6.566 6.584 494,203 -0.02(-0.27%)
Apr 03, 2014 6.616 6.621 6.553 6.603 350,590 +0.00(+0.07%)
Apr 02, 2014 6.621 6.625 6.562 6.598 645,823 -0.01(-0.20%)
Apr 01, 2014 6.634 6.638 6.598 6.612 627,484 -0.01(-0.14%)
Mar 31, 2014 6.656 6.656 6.589 6.621 624,782 -0.02(-0.34%)
Mar 28, 2014 6.585 6.643 6.562 6.643 706,011 +0.07(+1.02%)
Mar 27, 2014 6.558 6.594 6.553 6.576 603,065 +0.03(+0.41%)
Mar 26, 2014 6.540 6.567 6.536 6.549 331,814 +0.04(+0.55%)
Mar 25, 2014 6.513 6.567 6.510 6.513 617,387 +0.00(+0.07%)
Mar 24, 2014 6.473 6.526 6.468 6.508 623,188 +0.02(+0.35%)
Mar 21, 2014 6.531 6.535 6.464 6.486 502,433 -0.01(-0.21%)
Mar 20, 2014 6.508 6.521 6.477 6.499 549,233 -0.03(-0.41%)
Mar 19, 2014 6.540 6.569 6.511 6.526 370,526 -0.02(-0.27%)
Mar 18, 2014 6.522 6.549 6.513 6.544 441,230 +0.05(+0.76%)
Mar 17, 2014 6.508 6.540 6.490 6.495 484,858 -0.01(-0.14%)
Mar 14, 2014 6.531 6.576 6.486 6.504 972,849 -0.02(-0.28%)
Mar 13, 2014 6.598 6.607 6.490 6.522 1,068,554 -0.07(-1.09%)
Mar 12, 2014 6.562 6.603 6.558 6.594 412,631 +0.03(+0.41%)
Mar 11, 2014 6.571 6.592 6.531 6.567 355,850 +0.00(+0.00%)
Mar 10, 2014 6.517 6.594 6.504 6.567 491,925 +0.03(+0.41%)
Mar 07, 2014 6.594 6.594 6.517 6.540 402,476 -0.05(-0.75%)
Mar 06, 2014 6.612 6.621 6.567 6.589 421,264 -0.01(-0.14%)
Mar 05, 2014 6.621 6.625 6.585 6.598 513,633 -0.01(-0.14%)
Mar 04, 2014 6.669 6.683 6.603 6.607 1,158,030 -0.05(-0.80%)
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.