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 (%)
Jul 31, 2013 5.989 6.034 5.948 6.030 599,673 +0.02(+0.27%)
Jul 30, 2013 6.009 6.038 5.972 6.014 598,752 -0.02(-0.34%)
Jul 29, 2013 6.009 6.042 5.997 6.034 458,655 -0.01(-0.14%)
Jul 26, 2013 5.968 6.042 5.956 6.042 603,329 +0.09(+1.59%)
Jul 25, 2013 5.985 5.993 5.927 5.948 464,370 -0.04(-0.62%)
Jul 24, 2013 5.981 6.018 5.939 5.985 538,910 -0.04(-0.68%)
Jul 23, 2013 5.989 6.034 5.972 6.026 365,707 +0.01(+0.21%)
Jul 22, 2013 5.953 6.014 5.939 6.014 605,705 +0.07(+1.11%)
Jul 19, 2013 5.964 5.976 5.939 5.948 348,807 -0.00(-0.07%)
Jul 18, 2013 5.919 5.956 5.919 5.952 440,206 +0.02(+0.42%)
Jul 17, 2013 5.915 5.931 5.894 5.927 343,520 +0.05(+0.77%)
Jul 16, 2013 5.907 5.935 5.869 5.882 426,530 -0.04(-0.63%)
Jul 15, 2013 5.919 5.944 5.911 5.919 416,080 +0.01(+0.14%)
Jul 12, 2013 5.902 5.952 5.882 5.911 444,688 -0.02(-0.42%)
Jul 11, 2013 5.869 5.935 5.861 5.935 737,959 +0.12(+2.12%)
Jul 10, 2013 5.709 5.828 5.709 5.812 525,108 +0.07(+1.22%)
Jul 09, 2013 5.713 5.758 5.672 5.742 1,163,663 +0.01(+0.22%)
Jul 08, 2013 5.775 5.882 5.717 5.730 909,321 -0.05(-0.78%)
Jul 05, 2013 5.972 5.972 5.754 5.775 1,197,098 -0.21(-3.51%)
Jul 03, 2013 6.026 6.038 5.898 5.985 496,860 -0.08(-1.36%)
Jul 02, 2013 6.100 6.132 6.014 6.067 488,306 -0.04(-0.67%)
Jul 01, 2013 6.145 6.214 6.014 6.108 910,637 -0.04(-0.60%)
Jun 28, 2013 6.051 6.145 5.989 6.145 612,194 +0.10(+1.62%)
Jun 27, 2013 5.973 6.051 5.969 6.047 534,105 +0.09(+1.58%)
Jun 26, 2013 5.867 5.969 5.826 5.953 838,812 +0.07(+1.18%)
Jun 25, 2013 5.818 5.906 5.728 5.883 801,576 +0.07(+1.12%)
Jun 24, 2013 5.814 5.875 5.609 5.818 2,002,205 -0.08(-1.32%)
Jun 21, 2013 5.773 5.916 5.748 5.895 1,004,734 +0.10(+1.76%)
Jun 20, 2013 5.879 5.879 5.748 5.793 1,200,966 -0.16(-2.61%)
Jun 19, 2013 5.993 6.014 5.948 5.948 604,467 -0.07(-1.15%)
Jun 18, 2013 6.100 6.104 6.010 6.018 721,780 -0.07(-1.08%)
Jun 17, 2013 6.043 6.112 6.034 6.083 795,341 +0.05(+0.88%)
Jun 14, 2013 6.002 6.051 5.998 6.030 595,605 +0.00(+0.07%)
Jun 13, 2013 5.842 6.071 5.773 6.026 1,426,681 +0.16(+2.72%)
Jun 12, 2013 5.846 5.899 5.826 5.867 1,334,085 +0.02(+0.28%)
Jun 11, 2013 5.920 5.928 5.826 5.850 1,834,565 -0.15(-2.52%)
Jun 10, 2013 6.173 6.197 5.993 6.002 1,909,966 -0.21(-3.36%)
Jun 07, 2013 6.329 6.353 6.198 6.210 711,977 -0.09(-1.36%)
Jun 06, 2013 6.218 6.312 6.214 6.296 546,749 +0.04(+0.65%)
Jun 05, 2013 6.251 6.353 6.247 6.255 664,475 -0.02(-0.33%)
Jun 04, 2013 6.125 6.316 6.113 6.276 1,589,923 +0.12(+1.91%)
Jun 03, 2013 6.377 6.377 6.154 6.158 2,600,126 -0.27(-4.17%)
May 31, 2013 6.661 6.690 6.406 6.426 1,398,896 -0.24(-3.65%)
May 30, 2013 6.613 6.702 6.609 6.670 385,941 +0.05(+0.74%)
May 29, 2013 6.763 6.767 6.600 6.621 901,859 -0.15(-2.16%)
May 28, 2013 6.824 6.844 6.763 6.767 703,874 -0.05(-0.72%)
May 24, 2013 6.836 6.836 6.783 6.816 430,879 -0.05(-0.71%)
May 23, 2013 6.812 6.881 6.804 6.864 405,430 +0.01(+0.12%)
May 22, 2013 6.893 6.917 6.844 6.856 317,901 -0.04(-0.53%)
May 21, 2013 6.877 6.905 6.869 6.893 372,817 +0.00(+0.06%)
May 20, 2013 6.848 6.897 6.848 6.889 444,853 +0.02(+0.24%)
May 17, 2013 6.897 6.905 6.850 6.873 348,729 -0.02(-0.35%)
May 16, 2013 6.836 6.901 6.832 6.897 482,592 +0.07(+1.01%)
May 15, 2013 6.812 6.844 6.812 6.828 343,470 +0.01(+0.12%)
May 13, 2013 6.812 6.832 6.783 6.820 354,345 +0.01(+0.12%)
May 10, 2013 6.804 6.860 6.787 6.812 416,829 +0.02(+0.35%)
May 09, 2013 6.783 6.836 6.775 6.788 335,609 +0.00(+0.07%)
May 08, 2013 6.747 6.795 6.747 6.783 349,320 +0.02(+0.36%)
May 07, 2013 6.730 6.783 6.714 6.759 261,172 +0.03(+0.42%)
May 06, 2013 6.747 6.800 6.730 6.730 508,620 +0.00(+0.00%)
May 03, 2013 6.767 6.750 6.714 6.730 418,286 -0.02(-0.24%)
May 02, 2013 6.755 6.787 6.743 6.747 347,853 -0.01(-0.18%)
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.