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 (%)
May 30, 2008 4.182 4.193 4.152 4.161 439,401 -0.02(-0.43%)
May 29, 2008 4.164 4.226 4.164 4.179 683,754 +0.02(+0.43%)
May 28, 2008 4.158 4.176 4.152 4.161 634,271 +0.01(+0.14%)
May 27, 2008 4.102 4.155 4.090 4.155 884,269 +0.08(+1.89%)
May 26, 2008 4.057 4.087 4.045 4.078 0 +0.00(+0.00%)
May 23, 2008 4.057 4.087 4.045 4.078 429,801 +0.01(+0.15%)
May 22, 2008 4.027 4.075 4.016 4.072 573,732 +0.04(+0.88%)
May 21, 2008 4.036 4.045 4.001 4.036 600,070 +0.00(+0.00%)
May 20, 2008 4.084 4.084 4.028 4.036 876,446 -0.05(-1.16%)
May 19, 2008 4.119 4.122 4.078 4.084 823,807 -0.03(-0.79%)
May 16, 2008 4.087 4.119 4.072 4.116 875,748 +0.02(+0.58%)
May 15, 2008 4.072 4.104 4.054 4.093 616,673 +0.01(+0.15%)
May 14, 2008 4.054 4.087 4.027 4.087 585,780 +0.02(+0.44%)
May 13, 2008 4.063 4.069 4.048 4.069 381,212 -0.00(-0.07%)
May 12, 2008 4.060 4.075 4.051 4.072 446,981 +0.01(+0.22%)
May 09, 2008 4.066 4.066 4.043 4.063 275,158 +0.00(+0.00%)
May 08, 2008 4.066 4.069 4.042 4.063 370,489 +0.00(+0.07%)
May 07, 2008 4.093 4.093 4.054 4.060 321,222 -0.04(-1.08%)
May 06, 2008 4.107 4.110 4.081 4.104 578,884 +0.00(+0.07%)
May 05, 2008 4.122 4.134 4.069 4.102 703,072 -0.03(-0.79%)
May 02, 2008 4.146 4.149 4.125 4.134 607,276 +0.02(+0.43%)
May 01, 2008 4.146 4.152 4.107 4.116 934,207 +0.01(+0.22%)
Apr 30, 2008 4.119 4.137 4.093 4.107 805,319 +0.03(+0.73%)
Apr 29, 2008 4.063 4.107 4.018 4.078 698,662 +0.02(+0.44%)
Apr 28, 2008 4.140 4.140 4.016 4.060 1,299,787 +0.00(+0.00%)
Apr 25, 2008 4.048 4.093 4.036 4.060 614,950 +0.03(+0.66%)
Apr 24, 2008 4.016 4.033 3.999 4.033 594,078 +0.03(+0.75%)
Apr 23, 2008 4.001 4.010 3.989 4.003 437,520 -0.01(-0.31%)
Apr 22, 2008 4.007 4.016 3.974 4.016 570,313 +0.01(+0.30%)
Apr 21, 2008 3.968 4.018 3.955 4.004 945,749 +0.05(+1.28%)
Apr 18, 2008 3.944 3.965 3.938 3.953 452,417 +0.02(+0.45%)
Apr 17, 2008 3.891 3.938 3.891 3.935 452,768 +0.01(+0.38%)
Apr 16, 2008 3.894 3.941 3.888 3.921 436,023 +0.01(+0.30%)
Apr 15, 2008 3.944 3.944 3.876 3.909 400,361 -0.04(-1.13%)
Apr 14, 2008 3.927 3.953 3.918 3.953 371,433 +0.00(+0.00%)
Apr 11, 2008 3.924 3.953 3.915 3.953 318,875 +0.01(+0.38%)
Apr 10, 2008 3.956 3.968 3.930 3.938 390,454 +0.00(+0.00%)
Apr 09, 2008 3.947 3.959 3.938 3.938 346,889 -0.02(-0.45%)
Apr 08, 2008 3.935 3.956 3.915 3.956 411,937 +0.05(+1.21%)
Apr 07, 2008 3.909 3.927 3.909 3.909 275,813 +0.00(+0.00%)
Apr 04, 2008 3.950 3.950 3.888 3.909 464,124 -0.03(-0.83%)
Apr 03, 2008 3.941 3.944 3.918 3.941 332,134 -0.00(-0.08%)
Apr 02, 2008 3.921 3.945 3.909 3.944 391,142 -0.01(-0.37%)
Apr 01, 2008 3.909 3.959 3.891 3.959 535,629 +0.07(+1.91%)
Mar 31, 2008 3.941 3.941 3.885 3.885 352,847 -0.03(-0.68%)
Mar 28, 2008 3.935 3.968 3.897 3.912 423,850 -0.00(-0.08%)
Mar 27, 2008 3.930 3.944 3.903 3.915 332,134 +0.01(+0.30%)
Mar 26, 2008 3.953 3.953 3.873 3.903 527,368 -0.00(-0.08%)
Mar 25, 2008 3.882 3.907 3.861 3.906 352,702 +0.01(+0.30%)
Mar 24, 2008 3.823 3.894 3.823 3.894 691,328 +0.07(+1.94%)
Mar 21, 2008 3.832 3.841 3.787 3.820 321,381 +0.00(+0.00%)
Mar 20, 2008 3.832 3.841 3.787 3.820 321,381 +0.01(+0.31%)
Mar 19, 2008 3.817 3.852 3.784 3.808 499,867 -0.01(-0.39%)
Mar 18, 2008 3.790 3.823 3.784 3.823 432,489 +0.04(+1.02%)
Mar 17, 2008 3.873 3.873 3.772 3.784 432,209 -0.12(-2.97%)
Mar 14, 2008 3.885 3.930 3.855 3.900 529,883 +0.04(+0.92%)
Mar 13, 2008 3.829 3.864 3.826 3.864 370,732 +0.02(+0.46%)
Mar 12, 2008 3.855 3.867 3.826 3.846 295,717 +0.01(+0.31%)
Mar 11, 2008 3.817 3.855 3.814 3.835 406,555 +0.03(+0.86%)
Mar 10, 2008 3.971 3.971 3.796 3.802 487,283 -0.08(-2.06%)
Mar 07, 2008 3.832 3.885 3.829 3.882 303,577 +0.04(+1.00%)
Mar 06, 2008 3.912 3.930 3.844 3.844 343,618 -0.03(-0.84%)
Mar 05, 2008 3.912 3.938 3.855 3.876 488,928 -0.04(-1.06%)
Mar 04, 2008 3.968 3.981 3.909 3.918 467,732 -0.06(-1.47%)
Mar 03, 2008 3.965 3.992 3.938 3.976 551,309 +0.01(+0.28%)
Feb 29, 2008 3.971 3.998 3.959 3.965 608,331 +0.01(+0.15%)
Feb 28, 2008 3.962 3.968 3.944 3.959 433,629 +0.01(+0.15%)
Feb 27, 2008 3.930 3.971 3.915 3.953 786,507 +0.04(+0.99%)
Feb 26, 2008 3.897 3.944 3.885 3.915 1,063,760 +0.01(+0.38%)
Feb 25, 2008 3.864 3.912 3.826 3.900 861,222 +0.09(+2.33%)
Feb 22, 2008 3.820 3.820 3.778 3.811 472,422 +0.03(+0.71%)
Feb 21, 2008 3.763 3.784 3.737 3.784 360,374 +0.02(+0.55%)
Feb 20, 2008 3.743 3.766 3.743 3.763 307,772 -0.00(-0.08%)
Feb 19, 2008 3.823 3.823 3.752 3.766 350,022 +0.00(+0.00%)
Feb 18, 2008 3.734 3.766 3.707 3.766 0 +0.00(+0.00%)
Feb 15, 2008 3.734 3.766 3.707 3.766 473,525 +0.02(+0.55%)
Feb 14, 2008 3.826 3.826 3.722 3.746 658,003 -0.09(-2.24%)
Feb 13, 2008 3.849 3.855 3.823 3.832 407,830 -0.01(-0.31%)
Feb 12, 2008 3.832 3.870 3.823 3.844 471,674 -0.01(-0.23%)
Feb 11, 2008 3.909 3.918 3.832 3.852 582,610 -0.07(-1.67%)
Feb 08, 2008 3.841 3.918 3.835 3.918 372,934 +0.04(+1.07%)
Feb 07, 2008 3.867 3.891 3.852 3.876 402,705 +0.01(+0.15%)
Feb 06, 2008 3.891 3.915 3.855 3.870 362,481 -0.05(-1.21%)
Feb 05, 2008 3.947 3.989 3.903 3.918 396,615 -0.05(-1.34%)
Feb 04, 2008 3.941 3.989 3.935 3.971 615,604 +0.04(+1.06%)
Feb 01, 2008 3.938 3.938 3.918 3.930 304,403 +0.02(+0.45%)
Jan 31, 2008 3.935 3.935 3.838 3.912 436,559 +0.00(+0.08%)
Jan 30, 2008 3.915 3.915 3.894 3.909 371,430 +0.00(+0.00%)
Jan 29, 2008 3.941 3.968 3.891 3.909 604,201 -0.02(-0.39%)
Jan 28, 2008 3.903 3.944 3.885 3.924 452,289 +0.04(+1.01%)
Jan 25, 2008 3.879 3.941 3.867 3.885 525,109 -0.01(-0.15%)
Jan 24, 2008 3.944 3.950 3.870 3.891 698,621 -0.06(-1.50%)
Jan 23, 2008 3.909 3.980 3.829 3.950 903,374 +0.05(+1.29%)
Jan 22, 2008 3.737 3.903 3.618 3.900 1,311,458 +0.09(+2.33%)
Jan 21, 2008 3.891 3.891 3.787 3.811 0 +0.00(+0.00%)
Jan 18, 2008 3.891 3.891 3.787 3.811 621,205 -0.02(-0.62%)
Jan 17, 2008 3.894 3.909 3.817 3.835 423,958 -0.07(-1.82%)
Jan 16, 2008 3.921 3.938 3.891 3.906 364,315 -0.04(-0.98%)
Jan 15, 2008 3.971 3.998 3.909 3.944 633,246 +0.01(+0.15%)
Jan 14, 2008 3.947 3.971 3.909 3.938 658,981 -0.00(-0.08%)
Jan 11, 2008 3.867 3.941 3.846 3.941 625,177 +0.07(+1.92%)
Jan 10, 2008 3.864 3.873 3.832 3.867 445,430 +0.01(+0.15%)
Jan 09, 2008 3.849 3.873 3.811 3.861 415,420 -0.01(-0.31%)
Jan 08, 2008 3.852 3.873 3.829 3.873 441,809 +0.03(+0.77%)
Jan 07, 2008 3.823 3.855 3.796 3.844 370,901 +0.03(+0.78%)
Jan 04, 2008 3.802 3.814 3.755 3.814 338,861 +0.01(+0.31%)
Jan 03, 2008 3.737 3.802 3.737 3.802 526,117 +0.07(+1.75%)
Jan 02, 2008 3.760 3.760 3.695 3.737 774,344 -0.00(-0.08%)
Jan 01, 2008 3.737 3.749 3.707 3.740 0 +0.00(+0.00%)
Dec 31, 2007 3.737 3.749 3.707 3.740 887,557 +0.02(+0.56%)
Dec 28, 2007 3.716 3.743 3.710 3.719 528,639 -0.02(-0.56%)
Dec 27, 2007 3.793 3.796 3.737 3.740 553,426 -0.01(-0.32%)
Dec 26, 2007 3.781 3.808 3.746 3.752 484,545 -0.13(-3.44%)
Dec 24, 2007 3.805 3.897 3.805 3.885 511,520 +0.09(+2.26%)
Dec 21, 2007 3.835 3.835 3.793 3.799 456,322 +0.01(+0.23%)
Dec 20, 2007 3.838 3.885 3.787 3.790 565,133 -0.04(-1.16%)
Dec 19, 2007 3.805 3.861 3.805 3.835 444,756 +0.04(+0.94%)
Dec 18, 2007 3.829 3.852 3.793 3.799 377,317 +0.00(+0.00%)
Dec 17, 2007 3.832 3.842 3.799 3.799 498,707 -0.02(-0.47%)
Dec 14, 2007 3.820 3.852 3.817 3.817 320,669 -0.02(-0.54%)
Dec 13, 2007 3.826 3.912 3.826 3.838 339,552 -0.00(-0.08%)
Dec 12, 2007 3.855 3.891 3.841 3.841 307,519 +0.00(+0.08%)
Dec 11, 2007 3.799 3.849 3.799 3.838 346,636 +0.01(+0.31%)
Dec 10, 2007 3.817 3.846 3.805 3.826 499,044 -0.02(-0.46%)
Dec 07, 2007 3.900 3.915 3.841 3.844 462,627 -0.06(-1.59%)
Dec 06, 2007 3.891 3.918 3.891 3.906 284,590 +0.01(+0.23%)
Dec 05, 2007 3.915 3.924 3.885 3.897 386,084 -0.04(-0.91%)
Dec 04, 2007 3.930 3.959 3.915 3.932 331,463 +0.01(+0.38%)
Dec 03, 2007 3.921 3.947 3.897 3.918 412,925 +0.02(+0.53%)
Nov 30, 2007 3.885 3.935 3.885 3.897 472,068 +0.02(+0.46%)
Nov 29, 2007 3.855 3.888 3.826 3.879 321,411 +0.05(+1.40%)
Nov 28, 2007 3.784 3.849 3.781 3.826 422,842 +0.04(+1.02%)
Nov 27, 2007 4.033 4.033 3.728 3.787 554,512 +0.02(+0.55%)
Nov 26, 2007 3.663 3.793 3.663 3.766 741,235 +0.08(+2.09%)
Nov 23, 2007 3.669 3.701 3.669 3.689 161,855 +0.02(+0.48%)
Nov 21, 2007 3.677 3.695 3.648 3.671 438,353 -0.01(-0.32%)
Nov 20, 2007 3.755 3.755 3.666 3.683 457,569 -0.02(-0.56%)
Nov 19, 2007 3.660 3.722 3.660 3.704 516,038 -0.01(-0.16%)
Nov 16, 2007 3.701 3.725 3.692 3.710 487,579 +0.02(+0.48%)
Nov 15, 2007 3.701 3.737 3.669 3.692 1,076,317 -0.07(-1.81%)
Nov 14, 2007 3.755 3.766 3.749 3.760 287,287 +0.01(+0.16%)
Nov 13, 2007 3.790 3.790 3.737 3.755 343,598 +0.01(+0.16%)
Nov 12, 2007 3.787 3.787 3.728 3.749 664,268 -0.02(-0.55%)
Nov 09, 2007 3.909 3.909 3.743 3.769 651,856 -0.08(-2.08%)
Nov 08, 2007 3.888 3.927 3.849 3.849 375,969 -0.06(-1.59%)
Nov 07, 2007 3.932 3.962 3.906 3.912 507,423 -0.10(-2.51%)
Nov 06, 2007 3.992 4.018 3.983 4.013 320,669 +0.03(+0.74%)
Nov 05, 2007 3.757 4.016 3.757 3.983 305,630 -0.01(-0.30%)
Nov 02, 2007 3.980 4.004 3.980 3.995 275,823 +0.02(+0.52%)
Nov 01, 2007 3.965 3.980 3.953 3.974 428,571 +0.02(+0.45%)
Oct 31, 2007 3.950 3.974 3.947 3.956 438,012 +0.01(+0.15%)
Oct 30, 2007 3.956 3.959 3.935 3.950 389,794 -0.00(-0.08%)
Oct 29, 2007 3.935 3.965 3.935 3.953 384,736 +0.02(+0.45%)
Oct 26, 2007 3.932 3.959 3.927 3.935 377,655 -0.00(-0.08%)
Oct 25, 2007 3.941 3.944 3.912 3.938 403,618 +0.01(+0.30%)
Oct 24, 2007 3.918 3.935 3.912 3.927 273,799 +0.00(+0.08%)
Oct 23, 2007 3.918 3.930 3.894 3.924 524,333 +0.01(+0.15%)
Oct 22, 2007 3.873 3.918 3.870 3.918 517,589 +0.04(+0.99%)
Oct 19, 2007 3.906 3.906 3.873 3.879 352,702 +0.00(+0.08%)
Oct 18, 2007 3.888 3.912 3.864 3.876 480,835 -0.01(-0.31%)
Oct 17, 2007 3.882 3.912 3.882 3.888 308,530 +0.01(+0.23%)
Oct 16, 2007 3.897 3.915 3.879 3.879 386,759 -0.02(-0.53%)
Oct 15, 2007 3.921 3.927 3.900 3.900 507,811 -0.01(-0.38%)
Oct 12, 2007 3.912 3.927 3.852 3.915 463,639 +0.01(+0.30%)
Oct 11, 2007 3.924 3.959 3.900 3.903 430,931 -0.02(-0.45%)
Oct 10, 2007 3.918 3.935 3.915 3.921 340,901 +0.01(+0.38%)
Oct 09, 2007 3.932 3.950 3.885 3.906 758,682 -0.03(-0.68%)
Oct 08, 2007 3.983 3.986 3.932 3.932 351,691 -0.05(-1.19%)
Oct 05, 2007 4.004 4.010 3.977 3.980 312,914 +0.00(+0.07%)
Oct 04, 2007 4.004 4.004 3.956 3.977 384,061 -0.03(-0.74%)
Oct 03, 2007 4.018 4.019 3.989 4.007 470,382 -0.03(-0.81%)
Oct 02, 2007 4.045 4.057 4.039 4.039 351,016 -0.01(-0.37%)
Oct 01, 2007 4.048 4.075 4.039 4.054 517,353 +0.02(+0.51%)
Sep 28, 2007 4.030 4.054 4.021 4.033 715,521 +0.01(+0.29%)
Sep 27, 2007 4.033 4.048 4.016 4.021 333,482 +0.00(+0.07%)
Sep 26, 2007 4.039 4.045 4.018 4.018 630,212 +0.01(+0.15%)
Sep 25, 2007 4.018 4.030 4.001 4.013 486,230 +0.01(+0.22%)
Sep 24, 2007 3.959 4.007 3.959 4.004 628,526 +0.04(+1.12%)
Sep 21, 2007 3.953 3.983 3.953 3.959 563,447 +0.02(+0.60%)
Sep 20, 2007 3.903 3.950 3.903 3.935 505,113 +0.02(+0.53%)
Sep 19, 2007 3.876 3.915 3.870 3.915 477,801 +0.05(+1.30%)
Sep 18, 2007 3.852 3.864 3.826 3.864 582,330 +0.03(+0.85%)
Sep 17, 2007 3.844 3.849 3.820 3.832 470,720 -0.01(-0.31%)
Sep 14, 2007 3.844 3.864 3.832 3.844 485,219 +0.01(+0.15%)
Sep 13, 2007 3.841 3.888 3.835 3.838 660,559 +0.01(+0.16%)
Sep 12, 2007 3.832 3.849 3.832 3.832 437,675 -0.00(-0.08%)
Sep 11, 2007 3.852 3.855 3.829 3.835 454,872 +0.00(+0.00%)
Sep 10, 2007 3.829 3.841 3.811 3.835 361,469 +0.02(+0.62%)
Sep 07, 2007 3.805 3.823 3.784 3.811 367,539 +0.01(+0.16%)
Sep 06, 2007 3.746 3.805 3.743 3.805 451,500 +0.05(+1.42%)
Sep 05, 2007 3.823 3.823 3.752 3.752 662,919 -0.10(-2.62%)
Sep 04, 2007 3.787 3.855 3.787 3.852 712,486 +0.04(+1.17%)
Aug 31, 2007 3.763 3.820 3.763 3.808 696,976 +0.04(+1.02%)
Aug 30, 2007 3.796 3.826 3.757 3.769 521,636 -0.04(-1.17%)
Aug 29, 2007 3.734 3.849 3.728 3.814 975,159 +0.09(+2.31%)
Aug 28, 2007 3.710 3.737 3.707 3.728 592,446 +0.00(+0.08%)
Aug 27, 2007 3.677 3.731 3.677 3.725 609,643 +0.04(+1.13%)
Aug 24, 2007 3.671 3.698 3.657 3.683 593,120 +0.01(+0.32%)
Aug 23, 2007 3.692 3.704 3.654 3.671 684,837 +0.02(+0.57%)
Aug 22, 2007 3.642 3.692 3.642 3.651 794,424 +0.02(+0.57%)
Aug 21, 2007 3.621 3.680 3.621 3.630 618,073 -0.02(-0.65%)
Aug 20, 2007 3.749 3.752 3.615 3.654 1,402,044 -0.04(-0.96%)
Aug 17, 2007 3.434 3.701 3.422 3.689 1,140,383 +0.29(+8.65%)
Aug 16, 2007 3.310 3.402 3.158 3.396 2,547,823 -0.03(-0.78%)
Aug 15, 2007 3.440 3.497 3.330 3.422 1,623,242 -0.08(-2.37%)
Aug 14, 2007 3.651 3.651 3.411 3.505 1,462,402 -0.15(-3.98%)
Aug 13, 2007 3.663 3.683 3.648 3.651 969,090 -0.01(-0.32%)
Aug 10, 2007 3.740 3.746 3.663 3.663 1,138,360 -0.09(-2.37%)
Aug 09, 2007 3.728 3.766 3.728 3.752 310,891 -0.01(-0.16%)
Aug 08, 2007 3.737 3.778 3.707 3.757 652,803 +0.02(+0.56%)
Aug 07, 2007 3.728 3.746 3.719 3.737 437,338 +0.00(+0.00%)
Aug 06, 2007 3.766 3.766 3.722 3.737 486,230 -0.04(-1.02%)
Aug 03, 2007 3.772 3.778 3.743 3.775 372,934 +0.03(+0.87%)
Aug 02, 2007 3.719 3.772 3.707 3.743 599,864 +0.02(+0.56%)
Aug 01, 2007 3.781 3.793 3.654 3.722 1,485,668 -0.10(-2.56%)
Jul 31, 2007 3.885 3.924 3.820 3.820 571,877 -0.06(-1.53%)
Jul 30, 2007 3.918 3.947 3.879 3.879 579,296 -0.06(-1.43%)
Jul 27, 2007 3.932 3.962 3.894 3.935 594,132 +0.04(+1.14%)
Jul 26, 2007 3.968 3.968 3.811 3.891 965,380 -0.09(-2.16%)
Jul 25, 2007 4.004 4.018 3.974 3.977 538,495 -0.03(-0.67%)
Jul 24, 2007 4.063 4.066 3.974 4.004 671,349 -0.07(-1.68%)
Jul 23, 2007 4.057 4.075 4.048 4.072 684,837 +0.02(+0.51%)
Jul 20, 2007 4.096 4.104 4.051 4.051 583,005 -0.04(-0.87%)
Jul 19, 2007 4.096 4.099 4.078 4.087 445,767 +0.01(+0.36%)
Jul 18, 2007 4.110 4.110 4.072 4.072 564,122 -0.03(-0.72%)
Jul 17, 2007 4.113 4.116 4.096 4.102 890,187 +0.01(+0.14%)
Jul 16, 2007 4.110 4.110 4.090 4.096 538,495 +0.03(+0.73%)
Jul 13, 2007 4.051 4.087 4.051 4.066 480,161 +0.02(+0.44%)
Jul 12, 2007 4.054 4.084 4.039 4.048 500,730 +0.02(+0.59%)
Jul 11, 2007 4.024 4.054 4.024 4.024 435,989 -0.01(-0.22%)
Jul 10, 2007 4.030 4.051 4.027 4.033 449,139 +0.00(+0.00%)
Jul 09, 2007 4.027 4.039 4.010 4.033 434,303 +0.04(+0.89%)
Jul 06, 2007 3.977 4.007 3.977 3.998 290,659 +0.02(+0.60%)
Jul 05, 2007 3.992 4.013 3.971 3.974 368,550 -0.02(-0.59%)
Jul 03, 2007 4.021 4.033 3.992 3.998 334,494 -0.05(-1.25%)
Jul 02, 2007 4.013 4.048 4.013 4.048 426,547 +0.04(+0.89%)
Jun 29, 2007 4.010 4.030 4.001 4.013 343,261 +0.01(+0.22%)
Jun 28, 2007 4.013 4.048 3.989 4.004 413,060 -0.00(-0.07%)
Jun 27, 2007 4.075 4.075 3.983 4.007 482,859 +0.01(+0.22%)
Jun 26, 2007 4.027 4.066 3.995 3.998 402,270 -0.04(-0.96%)
Jun 25, 2007 3.989 4.036 3.983 4.036 563,785 +0.04(+1.04%)
Jun 22, 2007 4.010 4.015 3.974 3.995 407,328 -0.01(-0.22%)
Jun 21, 2007 4.027 4.027 3.995 4.004 400,921 -0.02(-0.44%)
Jun 20, 2007 4.018 4.048 4.013 4.021 456,220 -0.02(-0.51%)
Jun 19, 2007 4.039 4.048 4.027 4.042 420,815 +0.01(+0.29%)
Jun 18, 2007 4.004 4.039 4.004 4.030 447,791 +0.03(+0.67%)
Jun 15, 2007 4.007 4.027 3.992 4.004 529,054 +0.02(+0.52%)
Jun 14, 2007 3.950 4.007 3.950 3.983 578,284 +0.04(+0.98%)
Jun 13, 2007 3.918 3.986 3.918 3.944 910,418 +0.02(+0.53%)
Jun 12, 2007 3.935 3.959 3.897 3.924 1,120,152 -0.04(-1.05%)
Jun 11, 2007 4.004 4.004 3.953 3.965 673,372 -0.03(-0.82%)
Jun 08, 2007 4.033 4.063 3.959 3.998 1,014,273 -0.04(-0.88%)
Jun 07, 2007 4.158 4.161 4.010 4.033 842,980 -0.12(-3.00%)
Jun 06, 2007 4.202 4.202 4.155 4.158 493,554 -0.06(-1.41%)
Jun 05, 2007 4.223 4.226 4.214 4.217 440,372 -0.01(-0.21%)
Jun 04, 2007 4.211 4.235 4.208 4.226 496,683 +0.02(+0.49%)
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.