Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.60 -0.04 (-0.38%)
Official Closing 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 (%)
Jan 30, 2004 3.775 3.796 3.746 3.778 988,647 -0.03(-0.70%)
Jan 29, 2004 3.838 3.852 3.796 3.805 1,070,922 -0.04(-1.00%)
Jan 28, 2004 3.841 3.846 3.784 3.844 1,941,552 -0.07(-1.82%)
Jan 27, 2004 3.900 3.950 3.900 3.915 513,880 +0.00(+0.00%)
Jan 26, 2004 3.965 4.007 3.912 3.915 913,790 -0.04(-1.12%)
Jan 23, 2004 3.935 3.965 3.935 3.959 502,079 +0.03(+0.68%)
Jan 22, 2004 3.915 3.941 3.915 3.932 461,953 -0.01(-0.15%)
Jan 21, 2004 3.932 3.944 3.915 3.938 408,002 +0.00(+0.08%)
Jan 20, 2004 3.909 3.944 3.900 3.935 385,410 +0.03(+0.68%)
Jan 16, 2004 3.932 3.950 3.903 3.909 674,721 -0.04(-0.90%)
Jan 15, 2004 3.906 3.950 3.906 3.944 731,032 +0.04(+0.91%)
Jan 14, 2004 3.915 3.932 3.894 3.909 498,369 +0.00(+0.08%)
Jan 13, 2004 3.935 3.944 3.906 3.906 688,546 -0.01(-0.30%)
Jan 12, 2004 3.900 3.924 3.894 3.918 540,856 +0.02(+0.46%)
Jan 09, 2004 3.867 3.903 3.867 3.900 525,008 +0.01(+0.38%)
Jan 08, 2004 3.873 3.891 3.873 3.885 431,605 +0.00(+0.08%)
Jan 07, 2004 3.861 3.879 3.858 3.882 381,701 +0.00(+0.08%)
Jan 06, 2004 3.870 3.879 3.861 3.879 438,686 +0.02(+0.46%)
Jan 05, 2004 3.841 3.867 3.841 3.861 652,803 +0.02(+0.54%)
Jan 02, 2004 3.858 3.858 3.835 3.841 469,708 -0.02(-0.61%)
Dec 31, 2003 3.844 3.870 3.844 3.864 375,969 -0.01(-0.23%)
Dec 30, 2003 3.846 3.876 3.844 3.873 309,205 +0.01(+0.38%)
Dec 29, 2003 3.855 3.855 3.844 3.858 386,422 +0.00(+0.08%)
Dec 26, 2003 3.846 3.855 3.838 3.855 264,358 +0.01(+0.23%)
Dec 24, 2003 3.844 3.855 3.829 3.846 331,459 +0.00(+0.08%)
Dec 23, 2003 3.844 3.867 3.835 3.844 334,157 -0.00(-0.08%)
Dec 22, 2003 3.864 3.879 3.849 3.846 743,508 +0.00(+0.08%)
Dec 19, 2003 3.838 3.873 3.832 3.844 344,273 +0.01(+0.31%)
Dec 18, 2003 3.808 3.841 3.808 3.832 492,300 +0.02(+0.54%)
Dec 17, 2003 3.808 3.820 3.799 3.811 650,443 -0.01(-0.39%)
Dec 16, 2003 3.835 3.835 3.808 3.826 438,686 +0.00(+0.08%)
Dec 15, 2003 3.808 3.838 3.808 3.823 417,106 +0.00(+0.08%)
Dec 12, 2003 3.793 3.832 3.790 3.820 462,627 +0.02(+0.47%)
Dec 11, 2003 3.757 3.855 3.752 3.802 873,664 +0.02(+0.55%)
Dec 10, 2003 3.787 3.805 3.772 3.781 574,238 +0.01(+0.24%)
Dec 09, 2003 3.763 3.787 3.763 3.772 570,529 -0.01(-0.16%)
Dec 08, 2003 3.760 3.814 3.760 3.778 917,836 +0.01(+0.39%)
Dec 05, 2003 3.772 3.796 3.755 3.763 664,268 +0.00(+0.00%)
Dec 04, 2003 3.826 3.826 3.752 3.763 2,241,990 -0.09(-2.38%)
Dec 03, 2003 3.841 3.873 3.835 3.855 455,883 -0.02(-0.46%)
Dec 02, 2003 3.855 3.900 3.855 3.873 559,064 -0.00(-0.08%)
Dec 01, 2003 3.867 3.909 3.855 3.876 884,117 +0.02(+0.54%)
Nov 28, 2003 3.823 3.864 3.823 3.855 462,290 +0.02(+0.62%)
Nov 26, 2003 3.805 3.835 3.775 3.832 1,309,316 +0.06(+1.49%)
Nov 25, 2003 3.796 3.823 3.769 3.775 706,417 -0.03(-0.70%)
Nov 24, 2003 3.731 3.808 3.731 3.802 1,337,303 +0.07(+1.91%)
Nov 21, 2003 3.725 3.737 3.725 3.731 461,953 +0.01(+0.16%)
Nov 20, 2003 3.743 3.743 3.719 3.725 755,310 -0.01(-0.24%)
Nov 19, 2003 3.737 3.766 3.728 3.734 547,599 -0.00(-0.08%)
Nov 18, 2003 3.728 3.757 3.707 3.737 752,949 -0.01(-0.24%)
Nov 17, 2003 3.757 3.766 3.713 3.746 607,957 +0.01(+0.40%)
Nov 14, 2003 3.752 3.752 3.713 3.731 554,680 -0.01(-0.24%)
Nov 13, 2003 3.731 3.763 3.731 3.740 775,541 +0.01(+0.32%)
Nov 12, 2003 3.719 3.728 3.716 3.728 664,942 +0.01(+0.32%)
Nov 11, 2003 3.713 3.725 3.713 3.716 910,418 +0.00(+0.08%)
Nov 10, 2003 3.704 3.722 3.704 3.713 774,193 +0.01(+0.16%)
Nov 07, 2003 3.707 3.713 3.707 3.707 687,197 -0.01(-0.16%)
Nov 06, 2003 3.719 3.734 3.707 3.713 862,200 -0.02(-0.48%)
Nov 05, 2003 3.743 3.746 3.716 3.731 671,012 -0.02(-0.55%)
Nov 04, 2003 3.737 3.757 3.722 3.752 813,674 +0.03(+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.