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, 2020 7.446 7.534 7.431 7.534 568,664 +0.12(+1.59%)
May 28, 2020 7.358 7.468 7.328 7.416 456,672 +0.11(+1.51%)
May 27, 2020 7.188 7.313 7.181 7.306 556,037 +0.15(+2.06%)
May 26, 2020 7.203 7.247 7.159 7.159 628,783 -0.01(-0.10%)
May 22, 2020 7.196 7.196 7.135 7.166 305,670 -0.01(-0.20%)
May 21, 2020 7.159 7.188 7.144 7.181 231,804 +0.03(+0.41%)
May 20, 2020 7.019 7.152 7.004 7.152 293,546 +0.17(+2.42%)
May 19, 2020 6.931 7.004 6.916 6.982 270,103 +0.03(+0.42%)
May 18, 2020 6.887 6.967 6.887 6.953 357,167 +0.15(+2.16%)
May 15, 2020 6.820 6.857 6.806 6.806 184,027 -0.04(-0.64%)
May 14, 2020 6.806 6.865 6.791 6.850 334,403 -0.06(-0.85%)
May 13, 2020 7.004 7.041 6.909 6.909 382,117 -0.13(-1.78%)
May 12, 2020 7.063 7.100 7.034 7.034 226,461 -0.01(-0.21%)
May 11, 2020 7.034 7.071 7.019 7.049 258,911 -0.05(-0.73%)
May 08, 2020 7.019 7.107 6.982 7.100 229,966 +0.09(+1.26%)
May 07, 2020 7.041 7.078 7.004 7.012 330,605 -0.00(-0.05%)
May 06, 2020 7.095 7.117 7.008 7.015 340,721 -0.09(-1.23%)
May 05, 2020 7.008 7.139 7.001 7.103 330,631 +0.11(+1.57%)
May 04, 2020 6.942 7.000 6.935 6.993 226,880 -0.01(-0.10%)
May 01, 2020 6.942 7.015 6.942 7.000 218,546 -0.07(-1.03%)
Apr 30, 2020 7.037 7.081 6.993 7.074 227,137 +0.01(+0.10%)
Apr 29, 2020 6.986 7.066 6.971 7.066 381,140 +0.11(+1.58%)
Apr 28, 2020 6.898 7.008 6.876 6.957 303,809 +0.09(+1.28%)
Apr 27, 2020 6.920 6.971 6.869 6.869 291,236 -0.04(-0.53%)
Apr 24, 2020 7.044 7.044 6.882 6.905 208,556 -0.04(-0.53%)
Apr 23, 2020 7.037 7.176 6.942 6.942 422,286 -0.09(-1.35%)
Apr 22, 2020 6.986 7.088 6.986 7.037 241,734 +0.09(+1.37%)
Apr 21, 2020 6.942 6.964 6.818 6.942 392,713 -0.07(-0.94%)
Apr 20, 2020 7.037 7.147 6.993 7.008 394,017 -0.18(-2.54%)
Apr 17, 2020 7.183 7.205 7.066 7.190 544,243 +0.12(+1.76%)
Apr 16, 2020 7.030 7.095 6.949 7.066 515,178 +0.04(+0.52%)
Apr 15, 2020 7.000 7.095 6.957 7.030 386,565 -0.09(-1.33%)
Apr 14, 2020 7.176 7.212 7.066 7.125 311,936 +0.10(+1.46%)
Apr 13, 2020 7.117 7.139 6.869 7.022 1,050,629 -0.18(-2.54%)
Apr 09, 2020 7.030 7.490 7.030 7.205 567,097 +0.34(+5.01%)
Apr 08, 2020 6.650 6.891 6.642 6.862 350,861 +0.22(+3.30%)
Apr 07, 2020 6.650 6.774 6.620 6.642 415,273 +0.12(+1.79%)
Apr 06, 2020 6.489 6.599 6.412 6.525 545,040 +0.12(+1.94%)
Apr 03, 2020 6.489 6.555 6.325 6.401 437,639 -0.18(-2.67%)
Apr 02, 2020 6.533 6.686 6.474 6.577 457,312 +0.03(+0.51%)
Apr 01, 2020 6.529 6.623 6.471 6.543 793,888 -0.17(-2.59%)
Mar 31, 2020 6.659 6.841 6.616 6.718 635,534 -0.03(-0.43%)
Mar 30, 2020 6.768 6.768 6.478 6.747 579,045 -0.04(-0.53%)
Mar 27, 2020 6.739 6.892 6.384 6.783 452,695 -0.16(-2.30%)
Mar 26, 2020 6.507 6.942 6.507 6.942 457,162 +0.43(+6.57%)
Mar 25, 2020 5.920 6.870 5.920 6.514 831,610 +0.65(+11.00%)
Mar 24, 2020 5.767 6.108 5.767 5.869 1,452,231 +0.46(+8.59%)
Mar 23, 2020 6.333 6.333 5.404 5.404 1,396,848 -1.03(-16.01%)
Mar 20, 2020 6.086 6.848 6.050 6.435 1,501,312 +0.44(+7.38%)
Mar 19, 2020 5.745 6.057 5.281 5.992 1,427,339 +0.23(+4.03%)
Mar 18, 2020 6.529 6.587 5.637 5.760 2,447,942 -1.03(-15.17%)
Mar 17, 2020 6.718 6.950 6.674 6.790 1,258,641 +0.18(+2.74%)
Mar 16, 2020 6.718 6.892 6.413 6.609 776,207 -0.68(-9.35%)
Mar 13, 2020 7.291 7.871 7.196 7.291 864,174 +0.33(+4.69%)
Mar 12, 2020 7.305 7.327 6.333 6.964 1,373,879 -0.70(-9.09%)
Mar 11, 2020 7.827 7.871 7.603 7.661 898,833 -0.31(-3.91%)
Mar 10, 2020 8.002 8.045 7.878 7.973 752,369 +0.04(+0.55%)
Mar 09, 2020 8.219 8.219 7.827 7.929 1,025,998 -0.59(-6.90%)
Mar 06, 2020 8.459 8.517 8.386 8.517 788,909 -0.07(-0.84%)
Mar 05, 2020 8.596 8.662 8.538 8.589 471,439 -0.17(-1.94%)
Mar 04, 2020 8.564 8.766 8.564 8.759 646,518 +0.26(+3.06%)
Mar 03, 2020 8.550 8.608 8.456 8.499 534,658 +0.03(+0.34%)
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.