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 (%)
Dec 31, 2007 3.738 3.750 3.708 3.741 887,343 +0.02(+0.56%)
Dec 28, 2007 3.717 3.744 3.711 3.720 528,512 -0.02(-0.56%)
Dec 27, 2007 3.794 3.797 3.738 3.741 553,293 -0.01(-0.32%)
Dec 26, 2007 3.782 3.809 3.747 3.752 484,428 -0.13(-3.44%)
Dec 24, 2007 3.806 3.898 3.806 3.886 511,397 +0.09(+2.26%)
Dec 21, 2007 3.836 3.836 3.794 3.800 456,212 +0.01(+0.23%)
Dec 20, 2007 3.838 3.886 3.788 3.791 564,998 -0.04(-1.16%)
Dec 19, 2007 3.806 3.862 3.806 3.836 444,649 +0.04(+0.94%)
Dec 18, 2007 3.830 3.853 3.794 3.800 377,227 +0.00(+0.00%)
Dec 17, 2007 3.833 3.843 3.800 3.800 498,587 -0.02(-0.47%)
Dec 14, 2007 3.821 3.853 3.818 3.818 320,592 -0.02(-0.54%)
Dec 13, 2007 3.827 3.913 3.827 3.838 339,470 -0.00(-0.08%)
Dec 12, 2007 3.856 3.892 3.841 3.841 307,445 +0.00(+0.08%)
Dec 11, 2007 3.800 3.850 3.800 3.838 346,553 +0.01(+0.31%)
Dec 10, 2007 3.818 3.847 3.806 3.827 498,924 -0.02(-0.46%)
Dec 07, 2007 3.901 3.916 3.841 3.844 462,516 -0.06(-1.59%)
Dec 06, 2007 3.892 3.919 3.892 3.907 284,521 +0.01(+0.23%)
Dec 05, 2007 3.916 3.925 3.886 3.898 385,992 -0.04(-0.91%)
Dec 04, 2007 3.930 3.960 3.916 3.933 331,383 +0.01(+0.38%)
Dec 03, 2007 3.922 3.948 3.898 3.919 412,826 +0.02(+0.53%)
Nov 30, 2007 3.886 3.936 3.886 3.898 471,955 +0.02(+0.46%)
Nov 29, 2007 3.856 3.889 3.827 3.880 321,334 +0.05(+1.40%)
Nov 28, 2007 3.785 3.850 3.782 3.827 422,740 +0.04(+1.02%)
Nov 27, 2007 4.034 4.034 3.729 3.788 554,379 +0.02(+0.55%)
Nov 26, 2007 3.663 3.794 3.663 3.767 741,057 +0.08(+2.09%)
Nov 23, 2007 3.669 3.702 3.669 3.690 161,816 +0.02(+0.48%)
Nov 21, 2007 3.678 3.696 3.649 3.672 438,247 -0.01(-0.32%)
Nov 20, 2007 3.755 3.755 3.666 3.684 457,459 -0.02(-0.56%)
Nov 19, 2007 3.661 3.723 3.661 3.705 515,914 -0.01(-0.16%)
Nov 16, 2007 3.702 3.726 3.693 3.711 487,462 +0.02(+0.48%)
Nov 15, 2007 3.702 3.738 3.669 3.693 1,076,058 -0.07(-1.81%)
Nov 14, 2007 3.755 3.767 3.750 3.761 287,218 +0.01(+0.16%)
Nov 13, 2007 3.791 3.791 3.738 3.755 343,516 +0.01(+0.16%)
Nov 12, 2007 3.788 3.788 3.729 3.750 664,108 -0.02(-0.55%)
Nov 09, 2007 3.910 3.910 3.744 3.770 651,699 -0.08(-2.08%)
Nov 08, 2007 3.889 3.927 3.850 3.850 375,878 -0.06(-1.59%)
Nov 07, 2007 3.933 3.963 3.907 3.913 507,301 -0.10(-2.51%)
Nov 06, 2007 3.993 4.019 3.984 4.014 320,592 +0.03(+0.74%)
Nov 05, 2007 3.758 4.016 3.758 3.984 305,557 -0.01(-0.30%)
Nov 02, 2007 3.981 4.005 3.981 3.996 275,756 +0.02(+0.52%)
Nov 01, 2007 3.966 3.981 3.954 3.975 428,468 +0.02(+0.45%)
Oct 31, 2007 3.951 3.975 3.948 3.957 437,907 +0.01(+0.15%)
Oct 30, 2007 3.957 3.960 3.936 3.951 389,700 -0.00(-0.08%)
Oct 29, 2007 3.936 3.966 3.936 3.954 384,643 +0.02(+0.45%)
Oct 26, 2007 3.933 3.960 3.927 3.936 377,564 -0.00(-0.08%)
Oct 25, 2007 3.942 3.945 3.913 3.939 403,522 +0.01(+0.30%)
Oct 24, 2007 3.919 3.936 3.913 3.927 273,734 +0.00(+0.08%)
Oct 23, 2007 3.919 3.930 3.895 3.925 524,207 +0.01(+0.15%)
Oct 22, 2007 3.874 3.919 3.871 3.919 517,465 +0.04(+0.99%)
Oct 19, 2007 3.907 3.907 3.874 3.880 352,618 +0.00(+0.08%)
Oct 18, 2007 3.889 3.913 3.865 3.877 480,720 -0.01(-0.31%)
Oct 17, 2007 3.883 3.913 3.883 3.889 308,456 +0.01(+0.23%)
Oct 16, 2007 3.898 3.916 3.880 3.880 386,666 -0.02(-0.53%)
Oct 15, 2007 3.922 3.927 3.901 3.901 507,689 -0.01(-0.38%)
Oct 12, 2007 3.913 3.927 3.853 3.916 463,527 +0.01(+0.30%)
Oct 11, 2007 3.925 3.960 3.901 3.904 430,828 -0.02(-0.45%)
Oct 10, 2007 3.919 3.936 3.916 3.922 340,819 +0.01(+0.38%)
Oct 09, 2007 3.933 3.951 3.886 3.907 758,500 -0.03(-0.68%)
Oct 08, 2007 3.984 3.987 3.933 3.933 351,606 -0.05(-1.19%)
Oct 05, 2007 4.005 4.011 3.978 3.981 312,839 +0.00(+0.07%)
Oct 04, 2007 4.005 4.005 3.957 3.978 383,969 -0.03(-0.74%)
Oct 03, 2007 4.019 4.020 3.990 4.008 470,270 -0.03(-0.81%)
Oct 02, 2007 4.046 4.058 4.040 4.040 350,932 -0.01(-0.37%)
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.