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 )

10.68 +0.05 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2013 6.454 6.505 6.454 6.471 402,629 +0.00(+0.00%)
Oct 30, 2013 6.509 6.531 6.454 6.471 525,670 -0.00(-0.07%)
Oct 29, 2013 6.450 6.476 6.450 6.476 230,169 +0.03(+0.39%)
Oct 28, 2013 6.438 6.488 6.425 6.450 334,633 +0.02(+0.33%)
Oct 25, 2013 6.442 6.454 6.395 6.429 349,701 -0.01(-0.13%)
Oct 24, 2013 6.387 6.442 6.387 6.438 424,915 +0.04(+0.66%)
Oct 23, 2013 6.400 6.433 6.370 6.395 571,221 +0.01(+0.20%)
Oct 22, 2013 6.391 6.438 6.353 6.383 430,943 +0.00(+0.07%)
Oct 21, 2013 6.349 6.395 6.328 6.378 529,067 +0.01(+0.20%)
Oct 18, 2013 6.340 6.383 6.332 6.366 521,802 +0.06(+0.94%)
Oct 17, 2013 6.209 6.319 6.205 6.307 386,435 +0.10(+1.63%)
Oct 16, 2013 6.218 6.222 6.180 6.205 350,988 +0.01(+0.20%)
Oct 15, 2013 6.209 6.260 6.171 6.192 298,349 -0.00(-0.07%)
Oct 14, 2013 6.180 6.226 6.176 6.197 278,834 -0.02(-0.27%)
Oct 11, 2013 6.154 6.218 6.154 6.214 310,067 +0.04(+0.62%)
Oct 10, 2013 6.142 6.184 6.116 6.175 395,321 +0.08(+1.25%)
Oct 09, 2013 6.091 6.124 6.086 6.099 509,675 +0.01(+0.14%)
Oct 08, 2013 6.159 6.171 6.087 6.091 550,968 -0.10(-1.64%)
Oct 07, 2013 6.222 6.235 6.159 6.192 336,436 -0.03(-0.54%)
Oct 04, 2013 6.230 6.260 6.218 6.226 368,460 -0.00(-0.07%)
Oct 03, 2013 6.243 6.273 6.214 6.230 321,889 -0.03(-0.54%)
Oct 02, 2013 6.243 6.268 6.197 6.264 417,799 -0.04(-0.60%)
Oct 01, 2013 6.290 6.323 6.252 6.302 385,673 -0.01(-0.13%)
Sep 30, 2013 6.256 6.311 6.214 6.311 372,608 +0.02(+0.33%)
Sep 27, 2013 6.210 6.302 6.198 6.290 764,583 +0.07(+1.19%)
Sep 26, 2013 6.210 6.231 6.193 6.216 255,953 +0.02(+0.37%)
Sep 25, 2013 6.185 6.235 6.185 6.193 406,868 -0.02(-0.27%)
Sep 24, 2013 6.210 6.244 6.185 6.210 493,820 -0.00(-0.07%)
Sep 23, 2013 6.130 6.214 6.130 6.214 619,111 +0.08(+1.37%)
Sep 20, 2013 6.189 6.189 6.118 6.130 376,521 -0.04(-0.61%)
Sep 19, 2013 6.193 6.193 6.122 6.168 359,982 -0.00(-0.07%)
Sep 18, 2013 6.076 6.181 6.042 6.172 465,145 +0.09(+1.45%)
Sep 17, 2013 6.063 6.130 6.063 6.084 508,208 +0.03(+0.49%)
Sep 16, 2013 6.063 6.080 6.038 6.055 359,194 +0.04(+0.70%)
Sep 13, 2013 6.046 6.080 6.004 6.013 355,228 -0.02(-0.35%)
Sep 12, 2013 6.046 6.067 6.004 6.034 282,807 -0.00(-0.07%)
Sep 11, 2013 5.983 6.046 5.962 6.038 370,559 +0.04(+0.63%)
Sep 10, 2013 6.025 6.029 5.996 6.000 385,135 -0.01(-0.21%)
Sep 09, 2013 6.004 6.034 5.971 6.013 503,969 +0.03(+0.49%)
Sep 06, 2013 6.038 6.067 5.983 5.983 548,001 -0.06(-1.04%)
Sep 05, 2013 6.130 6.130 6.024 6.046 411,907 -0.11(-1.84%)
Sep 04, 2013 6.097 6.189 6.038 6.160 3,559,915 +0.07(+1.17%)
Sep 03, 2013 6.076 6.113 6.055 6.088 613,237 +0.03(+0.41%)
Aug 30, 2013 6.067 6.084 6.009 6.063 321,103 +0.01(+0.21%)
Aug 29, 2013 5.938 6.067 5.930 6.051 840,970 +0.10(+1.75%)
Aug 28, 2013 5.838 5.984 5.838 5.946 620,292 +0.12(+2.00%)
Aug 27, 2013 5.838 5.850 5.792 5.830 623,913 -0.05(-0.78%)
Aug 26, 2013 5.901 5.936 5.855 5.875 507,605 -0.03(-0.56%)
Aug 23, 2013 5.867 5.921 5.867 5.909 343,724 +0.03(+0.57%)
Aug 22, 2013 5.834 5.921 5.801 5.875 428,355 +0.04(+0.64%)
Aug 21, 2013 5.880 5.884 5.813 5.838 645,189 -0.05(-0.85%)
Aug 20, 2013 5.896 5.917 5.850 5.888 410,967 -0.01(-0.21%)
Aug 19, 2013 5.942 5.942 5.880 5.901 632,306 -0.03(-0.49%)
Aug 16, 2013 5.938 5.946 5.913 5.930 408,660 +0.01(+0.14%)
Aug 15, 2013 5.901 5.934 5.863 5.921 585,148 +0.00(+0.07%)
Aug 14, 2013 5.921 5.942 5.896 5.917 599,848 -0.02(-0.35%)
Aug 13, 2013 5.913 5.946 5.871 5.938 853,241 +0.00(+0.00%)
Aug 12, 2013 5.921 5.938 5.896 5.938 500,703 +0.01(+0.21%)
Aug 09, 2013 5.884 5.930 5.871 5.926 416,257 +0.03(+0.42%)
Aug 08, 2013 5.888 5.905 5.871 5.901 446,984 +0.01(+0.14%)
Aug 07, 2013 5.817 5.892 5.775 5.892 679,311 +0.08(+1.29%)
Aug 06, 2013 5.970 5.971 5.784 5.817 1,851,750 -0.16(-2.63%)
Aug 05, 2013 6.049 6.053 5.963 5.974 606,989 -0.09(-1.50%)
Aug 02, 2013 6.032 6.066 6.024 6.066 444,007 +0.03(+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.