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

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

10.61 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2008 2.480 2.548 2.480 2.495 0 +0.01(+0.60%)
Oct 30, 2008 2.450 2.527 2.447 2.480 511,788 +0.04(+1.83%)
Oct 29, 2008 2.320 2.435 2.254 2.435 631,365 +0.19(+8.45%)
Oct 28, 2008 2.100 2.249 2.076 2.246 924,952 +0.16(+7.53%)
Oct 27, 2008 2.180 2.189 2.056 2.088 1,079,999 -0.13(-6.01%)
Oct 24, 2008 2.106 2.251 2.094 2.222 0 -0.16(-6.73%)
Oct 23, 2008 2.343 2.477 2.314 2.382 713,573 -0.07(-2.67%)
Oct 22, 2008 2.474 2.513 2.373 2.447 860,688 -0.16(-6.14%)
Oct 21, 2008 2.539 2.685 2.539 2.607 658,823 -0.10(-3.62%)
Oct 20, 2008 2.498 2.729 2.492 2.705 1,450,963 +0.23(+9.35%)
Oct 17, 2008 2.441 2.492 2.213 2.474 0 +0.05(+2.21%)
Oct 16, 2008 2.373 2.459 2.299 2.421 914,093 +0.01(+0.62%)
Oct 15, 2008 2.563 2.584 2.391 2.406 962,920 -0.24(-9.18%)
Oct 14, 2008 2.640 2.818 2.551 2.649 2,290,184 +0.12(+4.57%)
Oct 13, 2008 2.136 2.551 2.109 2.533 2,423,940 +0.51(+25.40%)
Oct 10, 2008 2.051 2.071 1.572 2.020 0 -0.09(-4.22%)
Oct 09, 2008 2.299 2.343 2.076 2.109 1,538,032 -0.19(-8.14%)
Oct 08, 2008 2.266 2.379 2.088 2.296 3,474,311 -0.17(-6.97%)
Oct 07, 2008 2.557 2.581 2.382 2.468 1,859,956 -0.07(-2.69%)
Oct 06, 2008 2.581 2.657 2.373 2.536 3,241,151 -0.29(-10.19%)
Oct 03, 2008 2.863 2.892 2.794 2.824 0 -0.02(-0.83%)
Oct 02, 2008 2.966 3.014 2.818 2.848 664,601 -0.19(-6.34%)
Oct 01, 2008 2.946 3.067 2.868 3.041 507,743 +0.07(+2.19%)
Sep 30, 2008 2.827 3.064 2.815 2.975 1,388,139 +0.05(+1.83%)
Sep 29, 2008 2.996 3.012 2.922 2.922 1,270,484 -0.24(-7.51%)
Sep 26, 2008 2.937 3.159 2.937 3.159 0 +0.05(+1.72%)
Sep 25, 2008 2.966 3.109 2.931 3.106 1,426,994 +0.14(+4.80%)
Sep 24, 2008 3.124 3.124 2.946 2.963 1,275,813 -0.16(-5.04%)
Sep 23, 2008 3.162 3.165 3.118 3.121 848,107 -0.07(-2.05%)
Sep 22, 2008 3.236 3.260 3.144 3.186 1,396,968 +0.00(+0.00%)
Sep 19, 2008 3.144 3.411 3.076 3.186 0 +0.30(+10.28%)
Sep 18, 2008 2.551 2.889 2.521 2.889 3,053,866 +0.34(+13.24%)
Sep 17, 2008 2.955 2.955 2.432 2.551 5,429,909 -0.44(-14.60%)
Sep 16, 2008 3.029 3.089 2.949 2.987 2,650,637 -0.25(-7.61%)
Sep 15, 2008 3.405 3.405 3.227 3.233 1,481,330 -0.22(-6.36%)
Sep 12, 2008 3.509 3.515 3.423 3.453 0 -0.06(-1.69%)
Sep 11, 2008 3.536 3.537 3.500 3.512 595,055 -0.05(-1.50%)
Sep 10, 2008 3.580 3.625 3.521 3.566 1,090,844 -0.03(-0.74%)
Sep 09, 2008 3.702 3.702 3.583 3.592 540,588 -0.09(-2.57%)
Sep 08, 2008 3.735 3.738 3.675 3.687 313,149 -0.01(-0.16%)
Sep 05, 2008 3.678 3.693 3.637 3.693 0 +0.01(+0.24%)
Sep 04, 2008 3.729 3.729 3.681 3.684 405,575 -0.04(-1.19%)
Sep 03, 2008 3.764 3.764 3.711 3.729 564,533 -0.04(-1.18%)
Sep 02, 2008 3.735 3.773 3.716 3.773 628,422 +0.07(+2.00%)
Aug 29, 2008 3.678 3.708 3.666 3.699 0 +0.04(+0.97%)
Aug 28, 2008 3.675 3.687 3.628 3.663 613,178 +0.01(+0.41%)
Aug 27, 2008 3.675 3.678 3.649 3.649 494,127 -0.01(-0.24%)
Aug 26, 2008 3.634 3.663 3.630 3.658 399,837 +0.02(+0.49%)
Aug 25, 2008 3.649 3.675 3.634 3.640 666,731 +0.00(+0.00%)
Aug 22, 2008 3.619 3.666 3.619 3.640 0 +0.04(+1.07%)
Aug 21, 2008 3.574 3.601 3.566 3.601 374,560 +0.02(+0.50%)
Aug 20, 2008 3.580 3.598 3.572 3.583 330,234 -0.01(-0.41%)
Aug 19, 2008 3.610 3.610 3.563 3.598 390,816 +0.00(+0.00%)
Aug 18, 2008 3.646 3.646 3.580 3.598 350,113 -0.01(-0.33%)
Aug 15, 2008 3.619 3.630 3.577 3.610 0 -0.00(-0.08%)
Aug 14, 2008 3.560 3.666 3.560 3.613 704,990 +0.05(+1.42%)
Aug 13, 2008 3.586 3.595 3.563 3.563 274,236 -0.04(-1.23%)
Aug 12, 2008 3.580 3.616 3.576 3.607 350,831 +0.02(+0.50%)
Aug 11, 2008 3.569 3.604 3.569 3.589 437,779 +0.01(+0.33%)
Aug 08, 2008 3.551 3.583 3.551 3.577 294,014 +0.02(+0.50%)
Aug 07, 2008 3.583 3.583 3.551 3.560 295,707 -0.03(-0.74%)
Aug 06, 2008 3.640 3.640 3.577 3.586 544,761 -0.06(-1.63%)
Aug 05, 2008 3.652 3.652 3.631 3.646 222,412 +0.01(+0.16%)
Aug 04, 2008 3.634 3.649 3.619 3.640 278,831 +0.01(+0.25%)
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.