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 (%)
Dec 31, 2009 3.930 3.941 3.941 3.941 461,953 +0.01(+0.23%)
Dec 30, 2009 3.944 3.953 3.930 3.932 620,224 -0.02(-0.53%)
Dec 29, 2009 3.989 3.992 3.930 3.953 824,734 -0.05(-1.26%)
Dec 28, 2009 3.998 4.004 3.974 4.004 519,737 +0.01(+0.15%)
Dec 24, 2009 3.971 4.001 3.971 3.998 312,580 +0.03(+0.67%)
Dec 23, 2009 3.944 3.992 3.916 3.971 774,617 +0.02(+0.53%)
Dec 22, 2009 3.912 3.968 3.912 3.950 631,230 +0.04(+0.99%)
Dec 21, 2009 3.938 3.944 3.897 3.912 873,745 +0.01(+0.38%)
Dec 18, 2009 3.921 3.921 3.858 3.897 539,797 +0.01(+0.38%)
Dec 17, 2009 3.932 3.932 3.870 3.882 776,405 -0.05(-1.28%)
Dec 16, 2009 3.930 3.950 3.921 3.932 602,508 +0.01(+0.15%)
Dec 15, 2009 3.941 3.941 3.915 3.927 725,485 -0.00(-0.08%)
Dec 14, 2009 3.934 3.935 3.921 3.930 664,248 +0.00(+0.08%)
Dec 11, 2009 3.894 3.944 3.894 3.927 943,170 +0.04(+0.99%)
Dec 10, 2009 3.912 3.915 3.876 3.888 605,920 -0.01(-0.38%)
Dec 09, 2009 3.924 3.924 3.876 3.903 594,294 -0.02(-0.53%)
Dec 08, 2009 3.903 3.924 3.861 3.924 897,514 +0.00(+0.00%)
Dec 07, 2009 3.915 3.944 3.894 3.924 824,424 -0.01(-0.23%)
Dec 04, 2009 3.968 3.983 3.897 3.932 1,295,633 -0.01(-0.38%)
Dec 03, 2009 3.935 3.953 3.918 3.947 1,210,799 +0.01(+0.30%)
Dec 02, 2009 3.900 3.947 3.897 3.935 1,651,081 +0.02(+0.45%)
Dec 01, 2009 3.879 3.930 3.879 3.918 1,380,390 +0.04(+1.07%)
Nov 30, 2009 3.861 3.879 3.855 3.876 974,053 +0.01(+0.31%)
Nov 27, 2009 3.781 3.870 3.757 3.864 693,553 -0.01(-0.31%)
Nov 25, 2009 3.841 3.876 3.835 3.876 1,020,582 +0.07(+1.71%)
Nov 24, 2009 3.820 3.832 3.811 3.811 861,596 +0.01(+0.16%)
Nov 23, 2009 3.826 3.841 3.796 3.805 1,065,661 +0.00(+0.00%)
Nov 20, 2009 3.823 3.838 3.793 3.805 1,186,619 -0.03(-0.77%)
Nov 19, 2009 3.826 3.835 3.811 3.835 955,528 +0.00(+0.08%)
Nov 18, 2009 3.796 3.832 3.788 3.832 1,435,399 +0.04(+1.02%)
Nov 17, 2009 3.796 3.802 3.752 3.793 960,114 +0.03(+0.79%)
Nov 16, 2009 3.755 3.790 3.755 3.763 729,100 +0.00(+0.08%)
Nov 13, 2009 3.752 3.781 3.737 3.760 536,853 +0.03(+0.80%)
Nov 12, 2009 3.784 3.790 3.707 3.731 858,089 -0.05(-1.41%)
Nov 11, 2009 3.787 3.799 3.772 3.784 699,660 +0.01(+0.39%)
Nov 10, 2009 3.793 3.814 3.766 3.769 740,871 -0.03(-0.78%)
Nov 09, 2009 3.755 3.808 3.755 3.799 614,923 +0.04(+1.10%)
Nov 06, 2009 3.752 3.790 3.749 3.757 509,288 -0.00(-0.08%)
Nov 05, 2009 3.752 3.766 3.725 3.760 765,112 +0.02(+0.56%)
Nov 04, 2009 3.719 3.760 3.692 3.740 767,691 +0.02(+0.64%)
Nov 03, 2009 3.698 3.728 3.663 3.716 630,559 +0.01(+0.40%)
Nov 02, 2009 3.636 3.719 3.636 3.701 784,686 +0.08(+2.13%)
Oct 30, 2009 3.757 3.760 3.562 3.624 1,297,066 -0.12(-3.32%)
Oct 29, 2009 3.701 3.757 3.695 3.749 1,159,957 +0.09(+2.60%)
Oct 28, 2009 3.838 3.838 3.603 3.654 1,798,805 -0.18(-4.64%)
Oct 27, 2009 3.826 3.835 3.811 3.832 586,953 +0.02(+0.47%)
Oct 26, 2009 3.846 3.846 3.811 3.814 823,976 -0.01(-0.23%)
Oct 23, 2009 3.814 3.829 3.811 3.823 737,948 -0.01(-0.39%)
Oct 22, 2009 3.844 3.844 3.811 3.838 682,072 +0.04(+1.01%)
Oct 21, 2009 3.835 3.835 3.799 3.799 651,917 -0.04(-1.00%)
Oct 20, 2009 3.820 3.841 3.805 3.838 770,406 +0.00(+0.00%)
Oct 19, 2009 3.790 3.846 3.790 3.838 669,886 +0.01(+0.39%)
Oct 16, 2009 3.829 3.838 3.811 3.823 474,874 -0.02(-0.46%)
Oct 15, 2009 3.793 3.841 3.793 3.841 746,148 +0.04(+0.94%)
Oct 14, 2009 3.832 3.835 3.796 3.805 807,814 -0.01(-0.39%)
Oct 13, 2009 3.796 3.820 3.793 3.820 408,592 +0.02(+0.62%)
Oct 12, 2009 3.838 3.906 3.793 3.796 694,770 -0.05(-1.39%)
Oct 09, 2009 3.867 3.867 3.808 3.849 421,931 +0.01(+0.31%)
Oct 08, 2009 3.805 3.849 3.805 3.838 640,938 +0.02(+0.62%)
Oct 07, 2009 3.784 3.832 3.755 3.814 1,086,743 +0.02(+0.55%)
Oct 06, 2009 3.710 3.793 3.710 3.793 961,226 +0.06(+1.51%)
Oct 05, 2009 3.689 3.737 3.689 3.737 893,707 +0.06(+1.61%)
Oct 02, 2009 3.710 3.713 3.642 3.677 1,032,886 -0.04(-1.20%)
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.