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 )

10.59 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 3.061 3.076 3.020 3.047 663,277 -0.03(-0.87%)
May 28, 2009 3.124 3.133 3.047 3.073 717,468 -0.01(-0.29%)
May 27, 2009 3.118 3.118 3.050 3.082 490,152 -0.02(-0.58%)
May 26, 2009 2.975 3.127 2.954 3.100 1,102,991 +0.14(+4.74%)
May 22, 2009 2.960 2.969 2.915 2.960 588,762 +0.03(+1.02%)
May 21, 2009 2.966 2.969 2.906 2.930 494,928 -0.03(-0.91%)
May 20, 2009 2.951 2.957 2.903 2.957 521,102 +0.06(+2.16%)
May 19, 2009 2.888 2.924 2.865 2.894 486,214 +0.02(+0.83%)
May 18, 2009 2.873 2.879 2.805 2.870 714,402 +0.04(+1.58%)
May 15, 2009 2.888 2.888 2.817 2.826 436,634 -0.04(-1.25%)
May 14, 2009 2.754 2.873 2.712 2.862 608,874 +0.08(+3.01%)
May 13, 2009 2.897 2.906 2.739 2.778 1,145,621 -0.15(-5.00%)
May 12, 2009 2.909 2.951 2.909 2.924 482,692 -0.02(-0.81%)
May 11, 2009 2.963 2.963 2.894 2.948 620,959 +0.00(+0.10%)
May 08, 2009 2.918 2.957 2.918 2.945 428,544 +0.03(+1.02%)
May 07, 2009 2.954 2.963 2.897 2.915 713,993 -0.03(-0.91%)
May 06, 2009 2.921 2.963 2.894 2.942 569,043 +0.02(+0.61%)
May 05, 2009 2.909 2.936 2.909 2.924 1,073,345 +0.01(+0.25%)
May 04, 2009 2.945 2.973 2.912 2.917 812,449 -0.02(-0.76%)
May 01, 2009 2.811 2.951 2.811 2.939 690,218 +0.08(+2.82%)
Apr 30, 2009 2.811 2.865 2.811 2.859 351,969 +0.03(+0.95%)
Apr 29, 2009 2.799 2.844 2.799 2.832 597,885 +0.04(+1.50%)
Apr 28, 2009 2.730 2.805 2.730 2.790 467,949 +0.06(+2.07%)
Apr 27, 2009 2.760 2.811 2.703 2.733 536,290 -0.05(-1.93%)
Apr 24, 2009 2.784 2.808 2.760 2.787 702,896 +0.01(+0.54%)
Apr 23, 2009 2.757 2.787 2.700 2.772 644,971 +0.08(+2.99%)
Apr 22, 2009 2.662 2.724 2.662 2.691 746,075 +0.01(+0.45%)
Apr 21, 2009 2.608 2.691 2.608 2.680 730,163 +0.03(+1.01%)
Apr 20, 2009 2.665 2.718 2.632 2.653 1,123,800 -0.02(-0.67%)
Apr 17, 2009 2.709 2.709 2.641 2.671 564,985 +0.02(+0.67%)
Apr 16, 2009 2.617 2.662 2.599 2.653 597,898 +0.02(+0.91%)
Apr 15, 2009 2.644 2.644 2.596 2.629 585,830 -0.02(-0.68%)
Apr 14, 2009 2.799 2.799 2.611 2.647 667,868 +0.02(+0.80%)
Apr 13, 2009 2.626 2.626 2.594 2.626 431,755 +0.01(+0.57%)
Apr 09, 2009 2.521 2.611 2.521 2.611 561,094 +0.10(+3.80%)
Apr 08, 2009 2.432 2.515 2.432 2.515 338,587 +0.05(+2.18%)
Apr 07, 2009 2.450 2.471 2.432 2.462 563,483 -0.02(-0.96%)
Apr 06, 2009 2.530 2.530 2.462 2.486 655,374 -0.07(-2.69%)
Apr 03, 2009 2.471 2.575 2.453 2.554 706,388 +0.02(+0.94%)
Apr 02, 2009 2.506 2.557 2.483 2.530 720,441 +0.04(+1.56%)
Apr 01, 2009 2.447 2.495 2.429 2.492 452,768 +0.02(+0.72%)
Mar 31, 2009 2.423 2.486 2.405 2.474 822,144 +0.05(+2.22%)
Mar 30, 2009 2.396 2.441 2.378 2.420 952,780 -0.04(-1.70%)
Mar 26, 2009 2.444 2.462 2.423 2.462 647,297 +0.03(+1.10%)
Mar 25, 2009 2.429 2.438 2.387 2.435 745,227 +0.01(+0.25%)
Mar 24, 2009 2.444 2.453 2.420 2.429 433,313 -0.04(-1.45%)
Mar 23, 2009 2.482 2.486 2.453 2.465 1,373,194 +0.07(+2.74%)
Mar 20, 2009 2.387 2.414 2.372 2.399 840,466 +0.02(+1.00%)
Mar 19, 2009 2.342 2.378 2.301 2.375 591,735 +0.06(+2.71%)
Mar 18, 2009 2.289 2.324 2.250 2.312 765,634 +0.02(+0.91%)
Mar 17, 2009 2.423 2.423 2.247 2.292 592,948 +0.05(+2.40%)
Mar 16, 2009 2.178 2.321 2.178 2.238 817,030 +0.03(+1.35%)
Mar 13, 2009 2.345 2.345 2.190 2.208 0 -0.08(-3.65%)
Mar 12, 2009 2.142 2.292 2.139 2.292 664,362 +0.12(+5.35%)
Mar 11, 2009 2.083 2.187 2.080 2.175 674,125 +0.10(+5.04%)
Mar 10, 2009 1.951 2.071 1.951 2.071 747,171 +0.13(+6.77%)
Mar 09, 2009 2.041 2.041 1.940 1.940 1,446,304 -0.14(-6.61%)
Mar 06, 2009 2.083 2.122 1.990 2.077 0 -0.00(-0.14%)
Mar 05, 2009 2.220 2.220 2.075 2.080 618,171 -0.12(-5.30%)
Mar 04, 2009 2.107 2.205 2.092 2.196 1,145,503 +0.09(+4.40%)
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.