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 31, 2018 7.516 7.522 7.471 7.471 212,238 -0.03(-0.43%)
May 30, 2018 7.490 7.509 7.477 7.503 239,489 +0.02(+0.26%)
May 29, 2018 7.471 7.491 7.471 7.483 273,152 +0.01(+0.17%)
May 25, 2018 7.471 7.471 7.471 0 +0.00(+0.00%)
May 24, 2018 7.496 7.496 7.471 7.471 229,225 -0.02(-0.26%)
May 23, 2018 7.458 7.496 7.458 7.490 189,803 +0.03(+0.34%)
May 22, 2018 7.464 7.495 7.461 7.464 279,812 -0.02(-0.26%)
May 21, 2018 7.509 7.535 7.477 7.483 413,004 -0.02(-0.26%)
May 18, 2018 7.483 7.522 7.461 7.503 418,797 +0.04(+0.60%)
May 17, 2018 7.496 7.496 7.451 7.458 372,069 -0.03(-0.34%)
May 16, 2018 7.483 7.496 7.464 7.483 258,089 +0.03(+0.34%)
May 15, 2018 7.458 7.483 7.451 7.458 580,663 -0.03(-0.43%)
May 14, 2018 7.509 7.535 7.490 7.490 258,653 -0.01(-0.17%)
May 11, 2018 7.496 7.516 7.496 7.503 266,380 +0.00(+0.04%)
May 10, 2018 7.483 7.516 7.483 7.500 254,424 +0.02(+0.21%)
May 09, 2018 7.528 7.528 7.483 7.483 292,103 -0.02(-0.26%)
May 08, 2018 7.509 7.516 7.496 7.503 359,797 +0.00(+0.00%)
May 07, 2018 7.528 7.541 7.503 7.503 352,214 -0.03(-0.34%)
May 04, 2018 7.541 7.561 7.516 7.528 463,680 -0.03(-0.42%)
May 03, 2018 7.548 7.580 7.541 7.561 415,408 -0.01(-0.09%)
May 02, 2018 7.567 7.573 7.542 7.567 251,148 +0.00(+0.00%)
May 01, 2018 7.535 7.567 7.529 7.567 196,482 +0.03(+0.42%)
Apr 30, 2018 7.567 7.573 7.535 7.535 309,756 -0.01(-0.08%)
Apr 27, 2018 7.542 7.561 7.535 7.542 276,561 -0.02(-0.25%)
Apr 26, 2018 7.510 7.561 7.503 7.561 442,619 +0.08(+1.02%)
Apr 25, 2018 7.535 7.535 7.471 7.484 451,166 -0.05(-0.68%)
Apr 24, 2018 7.510 7.547 7.510 7.535 235,047 +0.01(+0.17%)
Apr 23, 2018 7.542 7.567 7.516 7.522 410,837 -0.01(-0.17%)
Apr 20, 2018 7.573 7.585 7.535 7.535 287,107 -0.03(-0.42%)
Apr 19, 2018 7.605 7.605 7.554 7.567 284,373 -0.04(-0.59%)
Apr 18, 2018 7.605 7.637 7.583 7.612 475,952 +0.02(+0.25%)
Apr 17, 2018 7.586 7.618 7.583 7.593 261,803 +0.01(+0.17%)
Apr 16, 2018 7.567 7.599 7.548 7.580 331,483 +0.03(+0.34%)
Apr 13, 2018 7.573 7.580 7.548 7.554 252,602 -0.02(-0.25%)
Apr 12, 2018 7.573 7.586 7.567 7.573 216,945 +0.02(+0.25%)
Apr 11, 2018 7.567 7.586 7.554 7.554 193,184 -0.03(-0.34%)
Apr 10, 2018 7.548 7.586 7.529 7.580 325,854 +0.06(+0.85%)
Apr 09, 2018 7.535 7.580 7.497 7.516 818,659 -0.01(-0.17%)
Apr 06, 2018 7.567 7.567 7.522 7.529 310,434 -0.04(-0.59%)
Apr 05, 2018 7.593 7.593 7.561 7.573 285,801 +0.01(+0.17%)
Apr 04, 2018 7.542 7.567 7.529 7.561 236,841 +0.01(+0.08%)
Apr 03, 2018 7.573 7.573 7.535 7.554 231,340 -0.01(-0.17%)
Apr 02, 2018 7.548 7.567 7.535 7.567 333,660 +0.02(+0.25%)
Mar 29, 2018 7.548 7.548 7.548 0 +0.03(+0.34%)
Mar 28, 2018 7.542 7.542 7.504 7.523 300,278 +0.00(+0.00%)
Mar 27, 2018 7.554 7.554 7.516 7.523 289,100 -0.03(-0.34%)
Mar 26, 2018 7.523 7.548 7.510 7.548 330,065 +0.04(+0.51%)
Mar 23, 2018 7.542 7.554 7.504 7.510 272,372 -0.04(-0.50%)
Mar 22, 2018 7.548 7.548 7.535 7.548 180,976 -0.01(-0.17%)
Mar 21, 2018 7.561 7.573 7.548 7.561 243,323 -0.01(-0.08%)
Mar 20, 2018 7.554 7.573 7.554 7.567 154,730 +0.01(+0.08%)
Mar 19, 2018 7.599 7.605 7.554 7.561 317,301 -0.06(-0.75%)
Mar 16, 2018 7.605 7.618 7.587 7.618 204,607 +0.03(+0.33%)
Mar 15, 2018 7.618 7.631 7.580 7.592 247,239 -0.04(-0.50%)
Mar 14, 2018 7.612 7.643 7.604 7.631 238,381 +0.04(+0.50%)
Mar 13, 2018 7.631 7.650 7.586 7.592 313,629 -0.03(-0.42%)
Mar 12, 2018 7.624 7.643 7.599 7.624 315,107 +0.00(+0.00%)
Mar 09, 2018 7.586 7.630 7.586 7.624 314,403 +0.05(+0.67%)
Mar 08, 2018 7.580 7.605 7.567 7.573 245,949 -0.01(-0.08%)
Mar 07, 2018 7.605 7.567 7.580 278,300 -0.03(-0.42%)
Mar 06, 2018 7.586 7.612 7.584 7.612 189,275 +0.03(+0.42%)
Mar 05, 2018 7.561 7.599 7.561 7.580 389,414 +0.00(+0.00%)
Mar 02, 2018 7.592 7.605 7.567 7.580 447,647 -0.03(-0.42%)
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.