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 (%)
Mar 30, 2007 4.149 4.161 4.134 4.134 394,359 -0.00(-0.07%)
Mar 29, 2007 4.137 4.161 4.134 4.137 428,870 +0.00(+0.07%)
Mar 28, 2007 4.119 4.149 4.113 4.134 506,938 +0.01(+0.29%)
Mar 27, 2007 4.131 4.145 4.122 4.122 316,292 +0.00(+0.00%)
Mar 26, 2007 4.140 4.146 4.113 4.122 474,438 +0.00(+0.07%)
Mar 23, 2007 4.116 4.131 4.104 4.119 272,734 +0.01(+0.22%)
Mar 22, 2007 4.101 4.116 4.089 4.110 268,714 +0.02(+0.51%)
Mar 21, 2007 4.068 4.092 4.068 4.089 279,100 +0.02(+0.44%)
Mar 20, 2007 4.059 4.086 4.047 4.071 425,185 +0.03(+0.66%)
Mar 19, 2007 4.029 4.080 4.029 4.044 411,447 +0.01(+0.22%)
Mar 16, 2007 4.047 4.065 4.035 4.035 243,250 -0.03(-0.73%)
Mar 15, 2007 4.071 4.083 4.056 4.065 244,925 -0.01(-0.15%)
Mar 14, 2007 4.029 4.071 4.023 4.071 314,951 +0.00(+0.07%)
Mar 13, 2007 4.080 4.092 4.056 4.068 300,879 -0.01(-0.29%)
Mar 12, 2007 4.075 4.086 4.071 4.080 284,126 -0.01(-0.22%)
Mar 09, 2007 4.068 4.098 4.068 4.089 349,797 +0.03(+0.74%)
Mar 08, 2007 4.071 4.074 4.059 4.059 355,493 +0.01(+0.30%)
Mar 07, 2007 4.011 4.050 3.975 4.047 585,676 +0.03(+0.67%)
Mar 06, 2007 3.972 4.050 3.972 4.020 748,848 +0.05(+1.28%)
Mar 05, 2007 4.116 4.116 3.961 3.970 1,134,496 -0.14(-3.41%)
Mar 02, 2007 4.125 4.149 4.086 4.110 679,491 -0.04(-0.86%)
Mar 01, 2007 4.163 4.172 4.131 4.146 667,091 -0.04(-1.00%)
Feb 28, 2007 4.149 4.193 4.140 4.187 502,917 +0.03(+0.65%)
Feb 27, 2007 4.208 4.214 4.134 4.161 547,145 -0.05(-1.13%)
Feb 26, 2007 4.184 4.223 4.184 4.208 523,607 +0.02(+0.50%)
Feb 23, 2007 4.181 4.202 4.178 4.187 351,472 +0.01(+0.21%)
Feb 22, 2007 4.187 4.187 4.175 4.178 615,831 +0.00(+0.07%)
Feb 21, 2007 4.169 4.178 4.163 4.175 424,179 -0.00(-0.07%)
Feb 20, 2007 4.184 4.187 4.169 4.178 793,410 +0.01(+0.36%)
Feb 16, 2007 4.193 4.193 4.163 4.163 530,727 -0.02(-0.43%)
Feb 15, 2007 4.155 4.181 4.137 4.181 463,046 +0.05(+1.16%)
Feb 14, 2007 4.131 4.152 4.128 4.134 406,589 +0.01(+0.29%)
Feb 13, 2007 4.101 4.137 4.098 4.122 597,795 +0.03(+0.66%)
Feb 12, 2007 4.128 4.140 4.095 4.095 600,083 -0.02(-0.58%)
Feb 09, 2007 4.163 4.178 4.119 4.119 548,820 -0.03(-0.79%)
Feb 08, 2007 4.178 4.181 4.149 4.152 547,145 -0.02(-0.43%)
Feb 07, 2007 4.193 4.193 4.169 4.169 350,467 -0.03(-0.78%)
Feb 06, 2007 4.208 4.217 4.196 4.202 641,295 +0.01(+0.14%)
Feb 05, 2007 4.217 4.223 4.193 4.196 525,366 +0.00(+0.07%)
Feb 02, 2007 4.178 4.220 4.178 4.193 475,108 +0.01(+0.36%)
Feb 01, 2007 4.184 4.202 4.175 4.178 707,636 -0.01(-0.28%)
Jan 31, 2007 4.163 4.199 4.161 4.190 581,320 +0.03(+0.65%)
Jan 30, 2007 4.155 4.166 4.143 4.163 501,577 +0.01(+0.29%)
Jan 29, 2007 4.152 4.178 4.125 4.152 796,091 +0.02(+0.51%)
Jan 26, 2007 4.095 4.140 4.095 4.131 618,846 +0.02(+0.51%)
Jan 25, 2007 4.119 4.125 4.107 4.110 531,732 -0.01(-0.22%)
Jan 24, 2007 4.101 4.119 4.095 4.119 557,196 +0.02(+0.51%)
Jan 23, 2007 4.101 4.104 4.083 4.098 620,857 +0.01(+0.15%)
Jan 22, 2007 4.077 4.098 4.062 4.092 882,535 +0.02(+0.59%)
Jan 19, 2007 4.086 4.089 4.047 4.068 665,084 -0.01(-0.22%)
Jan 18, 2007 4.089 4.092 4.077 4.077 596,063 +0.00(+0.00%)
Jan 17, 2007 4.059 4.086 4.059 4.077 503,252 +0.02(+0.44%)
Jan 16, 2007 4.041 4.065 4.014 4.059 732,430 +0.04(+1.12%)
Jan 12, 2007 4.014 4.026 4.014 4.014 545,804 -0.00(-0.07%)
Jan 11, 2007 4.032 4.047 4.011 4.017 765,601 -0.02(-0.59%)
Jan 10, 2007 4.065 4.068 4.035 4.041 717,688 -0.02(-0.51%)
Jan 09, 2007 4.074 4.083 4.056 4.062 575,624 -0.01(-0.15%)
Jan 08, 2007 4.077 4.083 4.053 4.068 419,489 -0.01(-0.22%)
Jan 05, 2007 4.083 4.086 4.065 4.077 625,548 -0.01(-0.22%)
Jan 04, 2007 4.059 4.086 4.056 4.086 463,716 +0.03(+0.66%)
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.