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 29, 2009 3.044 3.058 3.002 3.029 667,186 -0.03(-0.87%)
May 28, 2009 3.106 3.115 3.029 3.055 721,697 -0.01(-0.29%)
May 27, 2009 3.100 3.100 3.032 3.064 493,041 -0.02(-0.58%)
May 26, 2009 2.957 3.109 2.937 3.082 1,109,493 +0.14(+4.74%)
May 22, 2009 2.943 2.952 2.898 2.943 592,233 +0.03(+1.02%)
May 21, 2009 2.949 2.952 2.889 2.913 497,845 -0.03(-0.91%)
May 20, 2009 2.934 2.940 2.886 2.940 524,174 +0.06(+2.16%)
May 19, 2009 2.871 2.907 2.848 2.877 489,080 +0.02(+0.83%)
May 18, 2009 2.857 2.863 2.788 2.854 718,613 +0.04(+1.58%)
May 15, 2009 2.871 2.871 2.800 2.809 439,208 -0.04(-1.25%)
May 14, 2009 2.738 2.857 2.696 2.845 612,463 +0.08(+3.01%)
May 13, 2009 2.880 2.889 2.723 2.762 1,152,373 -0.15(-5.00%)
May 12, 2009 2.892 2.934 2.892 2.907 485,537 -0.02(-0.81%)
May 11, 2009 2.946 2.946 2.877 2.931 624,619 +0.00(+0.10%)
May 08, 2009 2.901 2.940 2.901 2.928 431,070 +0.03(+1.02%)
May 07, 2009 2.937 2.946 2.880 2.898 718,201 -0.03(-0.91%)
May 06, 2009 2.904 2.946 2.877 2.925 572,397 +0.02(+0.61%)
May 05, 2009 2.892 2.919 2.892 2.907 1,079,672 +0.01(+0.25%)
May 04, 2009 2.928 2.955 2.895 2.900 817,238 -0.02(-0.76%)
May 01, 2009 2.794 2.934 2.794 2.922 694,287 +0.08(+2.82%)
Apr 30, 2009 2.794 2.848 2.794 2.842 354,044 +0.03(+0.95%)
Apr 29, 2009 2.782 2.827 2.782 2.815 601,409 +0.04(+1.50%)
Apr 28, 2009 2.714 2.788 2.714 2.774 470,708 +0.06(+2.07%)
Apr 27, 2009 2.744 2.794 2.688 2.717 539,451 -0.05(-1.93%)
Apr 24, 2009 2.768 2.791 2.744 2.771 707,040 +0.01(+0.54%)
Apr 23, 2009 2.741 2.771 2.685 2.756 648,773 +0.08(+2.99%)
Apr 22, 2009 2.646 2.708 2.646 2.676 750,473 +0.01(+0.45%)
Apr 21, 2009 2.593 2.676 2.593 2.664 734,467 +0.03(+1.01%)
Apr 20, 2009 2.649 2.702 2.616 2.637 1,130,424 -0.02(-0.67%)
Apr 17, 2009 2.693 2.693 2.625 2.655 568,315 +0.02(+0.67%)
Apr 16, 2009 2.602 2.646 2.584 2.637 601,423 +0.02(+0.91%)
Apr 15, 2009 2.628 2.628 2.581 2.613 589,283 -0.02(-0.68%)
Apr 14, 2009 2.782 2.782 2.596 2.631 671,805 +0.02(+0.80%)
Apr 13, 2009 2.610 2.610 2.578 2.610 434,300 +0.01(+0.57%)
Apr 09, 2009 2.507 2.596 2.507 2.596 564,401 +0.09(+3.80%)
Apr 08, 2009 2.418 2.501 2.418 2.501 340,583 +0.05(+2.18%)
Apr 07, 2009 2.435 2.456 2.418 2.447 566,805 -0.02(-0.96%)
Apr 06, 2009 2.515 2.515 2.447 2.471 659,237 -0.07(-2.69%)
Apr 03, 2009 2.456 2.560 2.438 2.539 710,552 +0.02(+0.94%)
Apr 02, 2009 2.492 2.542 2.468 2.515 724,687 +0.04(+1.56%)
Apr 01, 2009 2.432 2.480 2.415 2.477 455,437 +0.02(+0.72%)
Mar 31, 2009 2.409 2.471 2.391 2.459 826,990 +0.05(+2.22%)
Mar 30, 2009 2.382 2.426 2.364 2.406 958,396 -0.04(-1.70%)
Mar 26, 2009 2.429 2.447 2.409 2.447 651,113 +0.03(+1.10%)
Mar 25, 2009 2.415 2.424 2.373 2.421 749,620 +0.01(+0.25%)
Mar 24, 2009 2.429 2.438 2.406 2.415 435,867 -0.04(-1.45%)
Mar 23, 2009 2.468 2.471 2.438 2.450 1,381,289 +0.07(+2.74%)
Mar 20, 2009 2.373 2.400 2.358 2.385 845,420 +0.02(+1.00%)
Mar 19, 2009 2.329 2.364 2.287 2.361 595,223 +0.06(+2.71%)
Mar 18, 2009 2.275 2.311 2.237 2.299 770,147 +0.02(+0.91%)
Mar 17, 2009 2.409 2.409 2.234 2.278 596,443 +0.05(+2.40%)
Mar 16, 2009 2.165 2.308 2.165 2.225 821,846 +0.03(+1.35%)
Mar 13, 2009 2.332 2.332 2.177 2.195 0 -0.08(-3.65%)
Mar 12, 2009 2.130 2.278 2.127 2.278 668,278 +0.12(+5.35%)
Mar 11, 2009 2.071 2.174 2.068 2.162 678,099 +0.10(+5.04%)
Mar 10, 2009 1.940 2.059 1.940 2.059 751,575 +0.13(+6.77%)
Mar 09, 2009 2.029 2.029 1.928 1.928 1,454,830 -0.14(-6.61%)
Mar 06, 2009 2.071 2.109 1.979 2.065 0 -0.00(-0.14%)
Mar 05, 2009 2.207 2.207 2.063 2.068 621,814 -0.12(-5.30%)
Mar 04, 2009 2.094 2.192 2.079 2.183 1,152,255 +0.09(+4.40%)
Mar 02, 2009 2.210 2.210 2.079 2.091 1,846,111 -0.24(-10.42%)
Feb 27, 2009 2.424 2.432 2.329 2.335 0 -0.08(-3.32%)
Feb 26, 2009 2.406 2.438 2.388 2.415 668,194 +0.02(+0.74%)
Feb 25, 2009 2.450 2.513 2.323 2.397 987,229 +0.07(+2.90%)
Feb 24, 2009 2.189 2.343 2.165 2.329 1,287,424 +0.09(+4.01%)
Feb 23, 2009 2.432 2.432 2.177 2.240 1,653,267 -0.04(-1.56%)
Feb 20, 2009 2.382 2.382 2.151 2.275 0 -0.09(-3.76%)
Feb 19, 2009 2.462 2.507 2.343 2.364 1,024,561 -0.07(-2.80%)
Feb 18, 2009 2.664 2.682 2.421 2.432 1,768,077 -0.26(-9.59%)
Feb 17, 2009 2.622 2.765 2.596 2.691 1,182,231 -0.07(-2.68%)
Feb 13, 2009 2.774 2.833 2.723 2.765 591,714 +0.01(+0.22%)
Feb 12, 2009 2.720 2.759 2.691 2.759 673,939 +0.03(+1.20%)
Feb 11, 2009 2.812 2.812 2.691 2.726 547,229 +0.02(+0.77%)
Feb 10, 2009 2.708 2.728 2.643 2.705 1,013,834 +0.05(+1.90%)
Feb 09, 2009 2.691 2.714 2.643 2.655 883,514 +0.00(+0.11%)
Feb 06, 2009 2.602 2.685 2.602 2.652 0 +0.01(+0.45%)
Feb 05, 2009 2.667 2.735 2.640 2.640 812,252 -0.02(-0.78%)
Feb 04, 2009 2.593 2.670 2.593 2.661 579,136 -0.01(-0.33%)
Feb 03, 2009 2.667 2.670 2.658 2.670 933,743 +0.01(+0.22%)
Feb 02, 2009 2.699 2.744 2.656 2.664 917,815 -0.08(-2.92%)
Jan 30, 2009 2.809 2.818 2.741 2.744 0 -0.01(-0.54%)
Jan 29, 2009 2.679 2.759 2.676 2.759 1,053,205 +0.07(+2.76%)
Jan 28, 2009 2.670 2.699 2.667 2.685 932,223 +0.01(+0.22%)
Jan 27, 2009 2.587 2.708 2.587 2.679 1,272,361 +0.02(+0.67%)
Jan 26, 2009 2.551 2.670 2.539 2.661 4,052,551 +0.12(+4.55%)
Jan 23, 2009 2.619 2.619 2.486 2.545 1,780,981 +0.05(+2.14%)
Jan 22, 2009 2.510 2.510 2.450 2.492 1,121,039 -0.01(-0.36%)
Jan 21, 2009 2.432 2.501 2.429 2.501 1,534,145 +0.09(+3.69%)
Jan 20, 2009 2.581 2.581 2.412 2.412 3,321,242 -0.02(-0.97%)
Jan 16, 2009 2.311 2.441 2.311 2.435 0 +0.07(+3.14%)
Jan 15, 2009 2.370 2.376 2.284 2.361 976,745 +0.01(+0.25%)
Jan 14, 2009 2.418 2.418 2.329 2.355 723,008 -0.08(-3.29%)
Jan 13, 2009 2.418 2.435 2.391 2.435 610,649 +0.02(+0.98%)
Jan 12, 2009 2.412 2.432 2.382 2.412 756,720 -0.01(-0.37%)
Jan 09, 2009 2.426 2.441 2.397 2.421 564,273 +0.02(+0.74%)
Jan 08, 2009 2.412 2.412 2.329 2.403 684,891 +0.03(+1.25%)
Jan 07, 2009 2.412 2.415 2.349 2.373 1,273,012 -0.04(-1.60%)
Jan 06, 2009 2.421 2.447 2.373 2.412 1,782,616 +0.01(+0.25%)
Jan 05, 2009 2.370 2.415 2.355 2.406 1,323,161 +0.05(+2.27%)
Jan 02, 2009 2.281 2.358 2.272 2.352 0 +0.09(+4.20%)
Jan 01, 2009 2.204 2.329 2.204 2.257 0 +0.00(+0.00%)
Dec 31, 2008 2.204 2.329 2.204 2.257 1,169,216 +0.00(+0.13%)
Dec 30, 2008 2.240 2.269 2.160 2.254 988,301 +0.01(+0.40%)
Dec 29, 2008 2.275 2.314 2.204 2.246 2,109,236 -0.05(-2.07%)
Dec 26, 2008 2.281 2.302 2.180 2.293 0 -0.02(-0.90%)
Dec 24, 2008 2.257 2.338 2.225 2.314 813,739 +0.04(+1.72%)
Dec 23, 2008 2.165 2.284 2.165 2.275 1,173,858 +0.09(+4.19%)
Dec 22, 2008 2.171 2.257 2.151 2.183 1,874,192 +0.04(+1.94%)
Dec 19, 2008 2.085 2.165 2.076 2.142 1,124,599 +0.07(+3.14%)
Dec 18, 2008 1.970 2.115 1.970 2.076 1,804,474 +0.09(+4.32%)
Dec 17, 2008 1.893 2.002 1.893 1.990 2,109,570 +0.07(+3.71%)
Dec 16, 2008 1.857 1.919 1.842 1.919 1,727,525 +0.07(+3.85%)
Dec 15, 2008 1.827 1.872 1.815 1.848 1,946,934 -0.04(-1.89%)
Dec 12, 2008 1.798 1.884 1.798 1.884 0 +0.02(+1.11%)
Dec 11, 2008 1.866 1.907 1.857 1.863 1,932,192 -0.07(-3.68%)
Dec 10, 2008 1.881 1.955 1.857 1.934 1,835,408 +0.05(+2.84%)
Dec 09, 2008 1.931 1.964 1.824 1.881 2,573,304 -0.11(-5.51%)
Dec 08, 2008 2.047 2.047 1.946 1.990 2,667,283 -0.08(-3.73%)
Dec 05, 2008 1.987 2.076 1.940 2.068 0 +0.05(+2.65%)
Dec 04, 2008 2.047 2.062 2.002 2.014 386,211 -0.04(-1.88%)
Dec 03, 2008 2.059 2.106 1.996 2.053 776,761 -0.06(-2.95%)
Dec 02, 2008 2.103 2.151 2.047 2.115 649,896 +0.09(+4.39%)
Dec 01, 2008 2.094 2.103 1.967 2.026 645,588 -0.10(-4.61%)
Nov 28, 2008 2.124 2.165 2.085 2.124 332,442 -0.01(-0.69%)
Nov 26, 2008 2.074 2.151 2.051 2.139 750,014 +0.07(+3.59%)
Nov 25, 2008 1.934 2.065 1.934 2.065 880,783 +0.15(+7.57%)
Nov 24, 2008 1.768 1.949 1.750 1.919 1,352,422 +0.15(+8.38%)
Nov 21, 2008 1.812 1.854 1.679 1.771 1,173,885 -0.01(-0.34%)
Nov 20, 2008 1.783 1.854 1.732 1.777 1,561,373 -0.11(-5.67%)
Nov 19, 2008 2.014 2.035 1.881 1.884 1,352,803 -0.22(-10.31%)
Nov 18, 2008 2.136 2.160 2.071 2.100 791,408 -0.01(-0.56%)
Nov 17, 2008 2.091 2.168 2.085 2.112 764,372 -0.08(-3.52%)
Nov 14, 2008 2.225 2.225 2.136 2.189 0 -0.07(-2.89%)
Nov 13, 2008 2.216 2.254 2.076 2.254 1,243,019 +0.04(+1.60%)
Nov 12, 2008 2.343 2.343 2.219 2.219 853,582 -0.16(-6.85%)
Nov 11, 2008 2.426 2.447 2.332 2.382 751,808 -0.10(-4.18%)
Nov 10, 2008 2.572 2.584 2.426 2.486 822,342 -0.01(-0.36%)
Nov 07, 2008 2.513 2.569 2.447 2.495 0 -0.10(-3.78%)
Nov 06, 2008 2.593 2.610 2.441 2.593 796,944 -0.01(-0.57%)
Nov 05, 2008 2.670 2.673 2.572 2.607 457,045 -0.04(-1.46%)
Nov 04, 2008 2.661 2.696 2.596 2.646 943,644 +0.06(+2.41%)
Nov 03, 2008 2.533 2.584 2.495 2.584 375,609 +0.09(+3.57%)
Oct 31, 2008 2.480 2.548 2.480 2.495 0 +0.01(+0.60%)
Oct 30, 2008 2.450 2.527 2.447 2.480 511,788 +0.04(+1.83%)
Oct 29, 2008 2.320 2.435 2.254 2.435 631,365 +0.19(+8.45%)
Oct 28, 2008 2.100 2.249 2.076 2.246 924,952 +0.16(+7.53%)
Oct 27, 2008 2.180 2.189 2.056 2.088 1,079,999 -0.13(-6.01%)
Oct 24, 2008 2.106 2.251 2.094 2.222 0 -0.16(-6.73%)
Oct 23, 2008 2.343 2.477 2.314 2.382 713,573 -0.07(-2.67%)
Oct 22, 2008 2.474 2.513 2.373 2.447 860,688 -0.16(-6.14%)
Oct 21, 2008 2.539 2.685 2.539 2.607 658,823 -0.10(-3.62%)
Oct 20, 2008 2.498 2.729 2.492 2.705 1,450,963 +0.23(+9.35%)
Oct 17, 2008 2.441 2.492 2.213 2.474 0 +0.05(+2.21%)
Oct 16, 2008 2.373 2.459 2.299 2.421 914,093 +0.01(+0.62%)
Oct 15, 2008 2.563 2.584 2.391 2.406 962,920 -0.24(-9.18%)
Oct 14, 2008 2.640 2.818 2.551 2.649 2,290,184 +0.12(+4.57%)
Oct 13, 2008 2.136 2.551 2.109 2.533 2,423,940 +0.51(+25.40%)
Oct 10, 2008 2.051 2.071 1.572 2.020 0 -0.09(-4.22%)
Oct 09, 2008 2.299 2.343 2.076 2.109 1,538,032 -0.19(-8.14%)
Oct 08, 2008 2.266 2.379 2.088 2.296 3,474,311 -0.17(-6.97%)
Oct 07, 2008 2.557 2.581 2.382 2.468 1,859,956 -0.07(-2.69%)
Oct 06, 2008 2.581 2.657 2.373 2.536 3,241,151 -0.29(-10.19%)
Oct 03, 2008 2.863 2.892 2.794 2.824 0 -0.02(-0.83%)
Oct 02, 2008 2.966 3.014 2.818 2.848 664,601 -0.19(-6.34%)
Oct 01, 2008 2.946 3.067 2.868 3.041 507,743 +0.07(+2.19%)
Sep 30, 2008 2.827 3.064 2.815 2.975 1,388,139 +0.05(+1.83%)
Sep 29, 2008 2.996 3.012 2.922 2.922 1,270,484 -0.24(-7.51%)
Sep 26, 2008 2.937 3.159 2.937 3.159 0 +0.05(+1.72%)
Sep 25, 2008 2.966 3.109 2.931 3.106 1,426,994 +0.14(+4.80%)
Sep 24, 2008 3.124 3.124 2.946 2.963 1,275,813 -0.16(-5.04%)
Sep 23, 2008 3.162 3.165 3.118 3.121 848,107 -0.07(-2.05%)
Sep 22, 2008 3.236 3.260 3.144 3.186 1,396,968 +0.00(+0.00%)
Sep 19, 2008 3.144 3.411 3.076 3.186 0 +0.30(+10.28%)
Sep 18, 2008 2.551 2.889 2.521 2.889 3,053,866 +0.34(+13.24%)
Sep 17, 2008 2.955 2.955 2.432 2.551 5,429,909 -0.44(-14.60%)
Sep 16, 2008 3.029 3.089 2.949 2.987 2,650,637 -0.25(-7.61%)
Sep 15, 2008 3.405 3.405 3.227 3.233 1,481,330 -0.22(-6.36%)
Sep 12, 2008 3.509 3.515 3.423 3.453 0 -0.06(-1.69%)
Sep 11, 2008 3.536 3.537 3.500 3.512 595,055 -0.05(-1.50%)
Sep 10, 2008 3.580 3.625 3.521 3.566 1,090,844 -0.03(-0.74%)
Sep 09, 2008 3.702 3.702 3.583 3.592 540,588 -0.09(-2.57%)
Sep 08, 2008 3.735 3.738 3.675 3.687 313,149 -0.01(-0.16%)
Sep 05, 2008 3.678 3.693 3.637 3.693 0 +0.01(+0.24%)
Sep 04, 2008 3.729 3.729 3.681 3.684 405,575 -0.04(-1.19%)
Sep 03, 2008 3.764 3.764 3.711 3.729 564,533 -0.04(-1.18%)
Sep 02, 2008 3.735 3.773 3.716 3.773 628,422 +0.07(+2.00%)
Aug 29, 2008 3.678 3.708 3.666 3.699 0 +0.04(+0.97%)
Aug 28, 2008 3.675 3.687 3.628 3.663 613,178 +0.01(+0.41%)
Aug 27, 2008 3.675 3.678 3.649 3.649 494,127 -0.01(-0.24%)
Aug 26, 2008 3.634 3.663 3.630 3.658 399,837 +0.02(+0.49%)
Aug 25, 2008 3.649 3.675 3.634 3.640 666,731 +0.00(+0.00%)
Aug 22, 2008 3.619 3.666 3.619 3.640 0 +0.04(+1.07%)
Aug 21, 2008 3.574 3.601 3.566 3.601 374,560 +0.02(+0.50%)
Aug 20, 2008 3.580 3.598 3.572 3.583 330,234 -0.01(-0.41%)
Aug 19, 2008 3.610 3.610 3.563 3.598 390,816 +0.00(+0.00%)
Aug 18, 2008 3.646 3.646 3.580 3.598 350,113 -0.01(-0.33%)
Aug 15, 2008 3.619 3.630 3.577 3.610 0 -0.00(-0.08%)
Aug 14, 2008 3.560 3.666 3.560 3.613 704,990 +0.05(+1.42%)
Aug 13, 2008 3.586 3.595 3.563 3.563 274,236 -0.04(-1.23%)
Aug 12, 2008 3.580 3.616 3.576 3.607 350,831 +0.02(+0.50%)
Aug 11, 2008 3.569 3.604 3.569 3.589 437,779 +0.01(+0.33%)
Aug 08, 2008 3.551 3.583 3.551 3.577 294,014 +0.02(+0.50%)
Aug 07, 2008 3.583 3.583 3.551 3.560 295,707 -0.03(-0.74%)
Aug 06, 2008 3.640 3.640 3.577 3.586 544,761 -0.06(-1.63%)
Aug 05, 2008 3.652 3.652 3.631 3.646 222,412 +0.01(+0.16%)
Aug 04, 2008 3.634 3.649 3.619 3.640 278,831 +0.01(+0.25%)
Aug 01, 2008 3.589 3.636 3.587 3.631 473,223 +0.05(+1.32%)
Jul 31, 2008 3.628 3.655 3.580 3.583 566,484 -0.06(-1.71%)
Jul 30, 2008 3.678 3.689 3.634 3.646 593,072 -0.02(-0.57%)
Jul 29, 2008 3.666 3.678 3.640 3.666 529,935 +0.02(+0.49%)
Jul 28, 2008 3.672 3.672 3.637 3.649 357,236 -0.00(-0.08%)
Jul 25, 2008 3.616 3.661 3.610 3.652 329,883 +0.03(+0.90%)
Jul 24, 2008 3.646 3.690 3.619 3.619 598,004 -0.02(-0.65%)
Jul 23, 2008 3.735 3.735 3.634 3.643 576,787 -0.07(-2.00%)
Jul 22, 2008 3.717 3.722 3.675 3.717 511,947 +0.01(+0.40%)
Jul 21, 2008 3.631 3.723 3.610 3.702 660,970 +0.10(+2.72%)
Jul 18, 2008 3.580 3.604 3.557 3.604 454,793 +0.05(+1.33%)
Jul 17, 2008 3.521 3.557 3.506 3.557 412,209 +0.04(+1.18%)
Jul 16, 2008 3.370 3.515 3.355 3.515 993,877 +0.12(+3.40%)
Jul 15, 2008 3.515 3.515 3.337 3.399 1,658,553 -0.13(-3.62%)
Jul 14, 2008 3.577 3.586 3.518 3.527 589,196 -0.06(-1.65%)
Jul 11, 2008 3.583 3.589 3.548 3.586 366,901 -0.01(-0.25%)
Jul 10, 2008 3.545 3.634 3.545 3.595 418,847 +0.04(+1.00%)
Jul 09, 2008 3.542 3.576 3.530 3.560 607,032 +0.01(+0.25%)
Jul 08, 2008 3.533 3.557 3.533 3.551 752,401 -0.02(-0.58%)
Jul 07, 2008 3.574 3.583 3.518 3.572 810,806 +0.01(+0.17%)
Jul 04, 2008 3.548 3.601 3.521 3.566 1,060,925 +0.00(+0.00%)
Jul 03, 2008 3.548 3.601 3.521 3.566 1,060,925 -0.01(-0.25%)
Jul 02, 2008 3.652 3.687 3.569 3.574 1,103,695 -0.12(-3.37%)
Jul 01, 2008 3.708 3.726 3.518 3.699 1,612,372 -0.09(-2.43%)
Jun 30, 2008 3.812 3.812 3.773 3.791 627,869 -0.02(-0.47%)
Jun 27, 2008 3.877 3.877 3.797 3.809 839,844 -0.08(-2.13%)
Jun 26, 2008 3.889 3.910 3.880 3.892 392,950 -0.01(-0.15%)
Jun 25, 2008 3.930 3.939 3.886 3.898 876,977 -0.02(-0.64%)
Jun 24, 2008 3.960 3.960 3.895 3.923 433,690 -0.03(-0.80%)
Jun 23, 2008 3.957 3.996 3.919 3.954 816,021 +0.04(+1.14%)
Jun 20, 2008 3.907 3.922 3.886 3.910 1,123,304 +0.01(+0.23%)
Jun 19, 2008 3.925 3.936 3.901 3.901 660,636 -0.03(-0.83%)
Jun 18, 2008 3.930 3.951 3.916 3.933 701,531 -0.04(-0.90%)
Jun 17, 2008 3.960 3.969 3.877 3.969 734,885 +0.02(+0.45%)
Jun 16, 2008 4.046 4.061 3.936 3.951 1,051,978 -0.07(-1.84%)
Jun 13, 2008 3.963 4.027 3.960 4.025 454,213 +0.06(+1.42%)
Jun 12, 2008 4.034 4.043 3.966 3.969 1,002,194 -0.08(-1.91%)
Jun 11, 2008 4.105 4.111 4.034 4.046 568,413 -0.06(-1.45%)
Jun 10, 2008 4.130 4.144 4.100 4.105 413,864 -0.04(-1.07%)
Jun 09, 2008 4.141 4.153 4.117 4.150 473,563 +0.02(+0.50%)
Jun 06, 2008 4.129 4.135 4.120 4.129 367,683 -0.00(-0.07%)
Jun 05, 2008 4.138 4.153 4.123 4.132 408,130 -0.02(-0.50%)
Jun 04, 2008 4.120 4.153 4.119 4.153 409,960 -0.00(-0.07%)
Jun 03, 2008 4.162 4.162 4.135 4.156 418,095 +0.00(+0.00%)
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.