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

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

10.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2004 3.259 3.277 3.236 3.236 689,220 -0.06(-1.80%)
May 27, 2004 3.191 3.307 3.191 3.295 1,238,843 +0.08(+2.40%)
May 26, 2004 3.221 3.244 3.218 3.218 1,220,635 -0.01(-0.46%)
May 25, 2004 3.200 3.247 3.182 3.233 570,866 +0.03(+0.93%)
May 24, 2004 3.173 3.212 3.167 3.203 790,715 +0.05(+1.50%)
May 21, 2004 3.185 3.188 3.153 3.155 464,313 +0.00(+0.00%)
May 20, 2004 3.144 3.218 3.144 3.155 489,265 -0.01(-0.28%)
May 19, 2004 3.150 3.221 3.147 3.164 732,381 +0.01(+0.38%)
May 18, 2004 3.090 3.161 3.084 3.153 935,370 +0.09(+3.00%)
May 17, 2004 3.061 3.084 3.034 3.061 1,031,807 -0.02(-0.58%)
May 14, 2004 3.055 3.093 3.040 3.078 806,563 +0.04(+1.47%)
May 13, 2004 3.001 3.037 2.969 3.034 828,480 +0.03(+0.89%)
May 12, 2004 3.037 3.037 2.986 3.007 1,341,350 -0.00(-0.10%)
May 11, 2004 2.945 3.034 2.945 3.010 1,516,015 +0.10(+3.57%)
May 10, 2004 2.921 2.966 2.880 2.906 2,271,663 -0.09(-3.07%)
May 07, 2004 3.126 3.129 2.975 2.998 2,214,003 -0.16(-4.98%)
May 06, 2004 3.197 3.218 3.147 3.155 1,662,019 -0.09(-2.65%)
May 05, 2004 3.218 3.256 3.209 3.241 1,309,991 -0.03(-1.00%)
May 04, 2004 3.277 3.289 3.253 3.274 900,977 -0.01(-0.36%)
May 03, 2004 3.268 3.292 3.262 3.286 564,122 +0.01(+0.27%)
Apr 30, 2004 3.280 3.295 3.274 3.277 838,596 -0.02(-0.54%)
Apr 29, 2004 3.289 3.304 3.274 3.295 912,778 +0.00(+0.00%)
Apr 28, 2004 3.375 3.375 3.292 3.295 1,151,511 -0.08(-2.37%)
Apr 27, 2004 3.387 3.393 3.375 3.375 561,424 +0.00(+0.00%)
Apr 26, 2004 3.366 3.384 3.366 3.375 1,302,573 +0.02(+0.62%)
Apr 23, 2004 3.378 3.402 3.348 3.354 953,242 -0.04(-1.14%)
Apr 22, 2004 3.366 3.411 3.366 3.393 841,968 +0.02(+0.62%)
Apr 21, 2004 3.390 3.434 3.360 3.372 1,725,074 -0.09(-2.74%)
Apr 20, 2004 3.574 3.583 3.467 3.467 877,711 -0.14(-3.79%)
Apr 19, 2004 3.559 3.633 3.559 3.603 693,604 +0.04(+1.25%)
Apr 16, 2004 3.499 3.568 3.491 3.559 715,858 +0.08(+2.21%)
Apr 15, 2004 3.485 3.499 3.443 3.482 1,044,283 -0.01(-0.34%)
Apr 14, 2004 3.535 3.538 3.470 3.494 1,384,173 -0.04(-1.26%)
Apr 13, 2004 3.609 3.609 3.470 3.538 1,618,184 -0.07(-1.89%)
Apr 12, 2004 3.639 3.660 3.597 3.606 790,041 -0.02(-0.57%)
Apr 08, 2004 3.636 3.648 3.621 3.627 484,882 -0.01(-0.24%)
Apr 07, 2004 3.559 3.642 3.559 3.636 1,899,740 -0.01(-0.24%)
Apr 06, 2004 3.686 3.716 3.621 3.645 1,064,852 -0.07(-1.92%)
Apr 05, 2004 3.799 3.802 3.695 3.716 1,122,512 -0.09(-2.34%)
Apr 02, 2004 3.838 3.861 3.796 3.805 499,381 -0.06(-1.61%)
Apr 01, 2004 3.817 3.867 3.817 3.867 393,840 +0.04(+1.01%)
Mar 31, 2004 3.814 3.838 3.814 3.829 319,320 -0.02(-0.54%)
Mar 30, 2004 3.826 3.858 3.826 3.849 437,338 +0.02(+0.54%)
Mar 29, 2004 3.805 3.838 3.805 3.829 422,164 +0.03(+0.70%)
Mar 26, 2004 3.793 3.808 3.790 3.802 481,173 -0.00(-0.08%)
Mar 25, 2004 3.799 3.805 3.790 3.805 335,506 +0.00(+0.00%)
Mar 24, 2004 3.790 3.817 3.790 3.805 363,493 +0.01(+0.23%)
Mar 23, 2004 3.829 3.841 3.796 3.796 442,396 -0.03(-0.78%)
Mar 22, 2004 3.846 3.879 3.826 3.826 767,449 -0.02(-0.46%)
Mar 19, 2004 3.832 3.855 3.817 3.844 323,367 +0.02(+0.47%)
Mar 18, 2004 3.805 3.838 3.805 3.826 319,320 +0.02(+0.55%)
Mar 17, 2004 3.832 3.832 3.802 3.805 196,920 -0.01(-0.23%)
Mar 16, 2004 3.823 3.829 3.796 3.814 310,891 -0.00(-0.08%)
Mar 15, 2004 3.790 3.820 3.790 3.817 388,445 +0.02(+0.55%)
Mar 12, 2004 3.775 3.799 3.775 3.796 320,669 +0.01(+0.39%)
Mar 11, 2004 3.775 3.790 3.752 3.781 387,770 -0.01(-0.23%)
Mar 10, 2004 3.802 3.817 3.778 3.790 341,912 -0.02(-0.62%)
Mar 09, 2004 3.808 3.823 3.802 3.814 319,995 +0.01(+0.16%)
Mar 08, 2004 3.796 3.820 3.775 3.808 282,904 +0.02(+0.63%)
Mar 05, 2004 3.737 3.790 3.737 3.784 292,345 +0.04(+0.95%)
Mar 04, 2004 3.757 3.781 3.731 3.749 493,312 -0.03(-0.86%)
Mar 03, 2004 3.731 3.787 3.731 3.781 546,588 +0.01(+0.16%)
Mar 02, 2004 3.749 3.778 3.749 3.775 302,798 +0.02(+0.55%)
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.