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 (%)
Nov 28, 2008 2.123 2.165 2.085 2.123 332,521 -0.01(-0.69%)
Nov 26, 2008 2.073 2.150 2.050 2.138 750,195 +0.07(+3.59%)
Nov 25, 2008 1.934 2.064 1.934 2.064 880,995 +0.15(+7.57%)
Nov 24, 2008 1.768 1.948 1.750 1.919 1,352,747 +0.15(+8.38%)
Nov 21, 2008 1.812 1.854 1.679 1.770 1,174,166 -0.01(-0.34%)
Nov 20, 2008 1.782 1.854 1.732 1.776 1,561,748 -0.11(-5.67%)
Nov 19, 2008 2.014 2.034 1.880 1.883 1,353,128 -0.22(-10.31%)
Nov 18, 2008 2.135 2.159 2.070 2.100 791,598 -0.01(-0.56%)
Nov 17, 2008 2.091 2.168 2.085 2.112 764,556 -0.08(-3.52%)
Nov 14, 2008 2.224 2.224 2.135 2.189 0 -0.07(-2.89%)
Nov 13, 2008 2.215 2.254 2.076 2.254 1,243,318 +0.04(+1.60%)
Nov 12, 2008 2.343 2.343 2.218 2.218 853,787 -0.16(-6.85%)
Nov 11, 2008 2.426 2.447 2.331 2.381 751,988 -0.10(-4.18%)
Nov 10, 2008 2.571 2.583 2.426 2.485 822,539 -0.01(-0.36%)
Nov 07, 2008 2.512 2.568 2.447 2.494 0 -0.10(-3.78%)
Nov 06, 2008 2.592 2.610 2.441 2.592 797,135 -0.01(-0.57%)
Nov 05, 2008 2.669 2.672 2.571 2.607 457,154 -0.04(-1.46%)
Nov 04, 2008 2.660 2.696 2.595 2.645 943,871 +0.06(+2.41%)
Nov 03, 2008 2.533 2.583 2.494 2.583 375,699 +0.09(+3.57%)
Oct 31, 2008 2.479 2.548 2.479 2.494 0 +0.01(+0.60%)
Oct 30, 2008 2.450 2.527 2.447 2.479 511,911 +0.04(+1.83%)
Oct 29, 2008 2.319 2.435 2.254 2.435 631,516 +0.19(+8.45%)
Oct 28, 2008 2.100 2.248 2.076 2.245 925,174 +0.16(+7.53%)
Oct 27, 2008 2.180 2.189 2.055 2.088 1,080,258 -0.13(-6.01%)
Oct 24, 2008 2.106 2.251 2.094 2.221 0 -0.16(-6.73%)
Oct 23, 2008 2.343 2.476 2.313 2.381 713,744 -0.07(-2.67%)
Oct 22, 2008 2.473 2.512 2.373 2.447 860,895 -0.16(-6.14%)
Oct 21, 2008 2.539 2.684 2.539 2.607 658,981 -0.10(-3.62%)
Oct 20, 2008 2.497 2.728 2.491 2.705 1,451,311 +0.23(+9.35%)
Oct 17, 2008 2.441 2.491 2.212 2.473 0 +0.05(+2.21%)
Oct 16, 2008 2.373 2.459 2.298 2.420 914,313 +0.01(+0.62%)
Oct 15, 2008 2.562 2.583 2.390 2.405 963,152 -0.24(-9.18%)
Oct 14, 2008 2.639 2.817 2.550 2.648 2,290,734 +0.12(+4.57%)
Oct 13, 2008 2.135 2.550 2.109 2.533 2,424,522 +0.51(+25.40%)
Oct 10, 2008 2.051 2.070 1.572 2.020 0 -0.09(-4.22%)
Oct 09, 2008 2.298 2.343 2.076 2.109 1,538,401 -0.19(-8.14%)
Oct 08, 2008 2.266 2.378 2.088 2.295 3,475,145 -0.17(-6.97%)
Oct 07, 2008 2.556 2.580 2.381 2.467 1,860,403 -0.07(-2.69%)
Oct 06, 2008 2.580 2.657 2.373 2.536 3,241,929 -0.29(-10.19%)
Oct 03, 2008 2.862 2.892 2.794 2.823 0 -0.02(-0.83%)
Oct 02, 2008 2.966 3.013 2.817 2.847 664,760 -0.19(-6.34%)
Oct 01, 2008 2.945 3.067 2.868 3.040 507,865 +0.07(+2.19%)
Sep 30, 2008 2.826 3.064 2.814 2.975 1,388,472 +0.05(+1.83%)
Sep 29, 2008 2.995 3.012 2.921 2.921 1,270,789 -0.24(-7.51%)
Sep 26, 2008 2.936 3.158 2.936 3.158 0 +0.05(+1.72%)
Sep 25, 2008 2.966 3.108 2.930 3.105 1,427,337 +0.14(+4.81%)
Sep 24, 2008 3.123 3.123 2.945 2.963 1,276,120 -0.16(-5.04%)
Sep 23, 2008 3.161 3.164 3.117 3.120 848,311 -0.07(-2.05%)
Sep 22, 2008 3.236 3.259 3.144 3.185 1,397,303 +0.00(+0.00%)
Sep 19, 2008 3.144 3.411 3.075 3.185 0 +0.30(+10.28%)
Sep 18, 2008 2.550 2.889 2.521 2.888 3,054,599 +0.34(+13.24%)
Sep 17, 2008 2.954 2.954 2.432 2.550 5,431,213 -0.44(-14.60%)
Sep 16, 2008 3.028 3.089 2.948 2.986 2,651,273 -0.25(-7.61%)
Sep 15, 2008 3.405 3.405 3.227 3.233 1,481,686 -0.22(-6.36%)
Sep 12, 2008 3.508 3.514 3.422 3.452 0 -0.06(-1.69%)
Sep 11, 2008 3.535 3.536 3.499 3.511 595,197 -0.05(-1.50%)
Sep 10, 2008 3.580 3.624 3.520 3.565 1,091,106 -0.03(-0.74%)
Sep 09, 2008 3.701 3.701 3.583 3.591 540,717 -0.09(-2.57%)
Sep 08, 2008 3.734 3.737 3.674 3.686 313,224 -0.01(-0.16%)
Sep 05, 2008 3.677 3.692 3.636 3.692 0 +0.01(+0.24%)
Sep 04, 2008 3.728 3.728 3.680 3.683 405,672 -0.04(-1.19%)
Sep 03, 2008 3.763 3.763 3.710 3.728 564,668 -0.04(-1.18%)
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.