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 )

10.68 +0.05 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2018 7.573 7.592 7.566 7.586 221,958 +0.02(+0.26%)
Jul 30, 2018 7.547 7.566 7.540 7.566 246,500 +0.01(+0.17%)
Jul 27, 2018 7.527 7.560 7.521 7.553 266,916 +0.05(+0.61%)
Jul 26, 2018 7.521 7.547 7.508 7.508 208,895 -0.02(-0.26%)
Jul 25, 2018 7.534 7.540 7.521 7.527 214,695 -0.01(-0.09%)
Jul 24, 2018 7.514 7.553 7.514 7.534 440,748 +0.01(+0.09%)
Jul 23, 2018 7.514 7.540 7.514 7.527 445,051 +0.01(+0.09%)
Jul 20, 2018 7.501 7.521 7.500 7.521 287,858 +0.02(+0.26%)
Jul 19, 2018 7.469 7.501 7.465 7.501 179,546 +0.03(+0.35%)
Jul 18, 2018 7.469 7.488 7.462 7.475 268,944 +0.01(+0.09%)
Jul 17, 2018 7.462 7.475 7.462 7.469 283,521 -0.01(-0.09%)
Jul 16, 2018 7.475 7.475 7.456 7.475 243,375 -0.01(-0.09%)
Jul 13, 2018 7.501 7.501 7.469 7.482 131,095 -0.03(-0.35%)
Jul 12, 2018 7.469 7.508 7.462 7.508 181,846 +0.06(+0.79%)
Jul 11, 2018 7.475 7.495 7.449 7.449 256,272 -0.03(-0.43%)
Jul 10, 2018 7.488 7.501 7.475 7.482 262,587 -0.01(-0.17%)
Jul 09, 2018 7.508 7.527 7.488 7.495 292,662 -0.01(-0.17%)
Jul 06, 2018 7.475 7.508 7.462 7.508 380,382 +0.04(+0.52%)
Jul 05, 2018 7.449 7.482 7.449 7.469 319,212 +0.03(+0.44%)
Jul 03, 2018 7.436 7.436 7.436 0 +0.02(+0.26%)
Jul 02, 2018 7.436 7.449 7.410 7.417 275,483 -0.04(-0.52%)
Jun 29, 2018 7.475 7.475 7.443 7.456 421,952 -0.01(-0.17%)
Jun 28, 2018 7.430 7.469 7.430 7.469 326,167 +0.04(+0.52%)
Jun 27, 2018 7.430 7.456 7.417 7.430 216,706 +0.00(+0.00%)
Jun 26, 2018 7.456 7.469 7.430 7.430 374,784 -0.04(-0.52%)
Jun 25, 2018 7.501 7.501 7.462 7.469 274,302 -0.03(-0.43%)
Jun 22, 2018 7.494 7.501 7.481 7.501 187,446 +0.03(+0.35%)
Jun 21, 2018 7.462 7.481 7.449 7.475 229,856 +0.03(+0.35%)
Jun 20, 2018 7.462 7.481 7.449 7.449 305,955 +0.01(+0.09%)
Jun 19, 2018 7.443 7.456 7.430 7.443 256,030 -0.01(-0.17%)
Jun 18, 2018 7.462 7.469 7.449 7.456 246,697 -0.01(-0.09%)
Jun 15, 2018 7.494 7.462 7.462 262,565 +0.00(+0.00%)
Jun 14, 2018 7.481 7.501 7.456 7.462 291,410 -0.01(-0.17%)
Jun 13, 2018 7.469 7.507 7.469 7.475 374,397 -0.02(-0.26%)
Jun 12, 2018 7.475 7.514 7.475 7.494 285,454 +0.01(+0.09%)
Jun 11, 2018 7.501 7.527 7.488 7.488 365,437 -0.02(-0.26%)
Jun 08, 2018 7.520 7.540 7.501 7.507 293,385 -0.03(-0.43%)
Jun 07, 2018 7.520 7.546 7.507 7.540 500,255 +0.03(+0.43%)
Jun 06, 2018 7.512 7.507 365,175 +0.03(+0.43%)
Jun 05, 2018 7.501 7.507 7.469 7.475 353,115 -0.02(-0.26%)
Jun 04, 2018 7.520 7.520 7.469 7.495 453,902 +0.00(+0.00%)
Jun 01, 2018 7.495 7.517 7.488 7.495 448,503 +0.03(+0.34%)
May 31, 2018 7.514 7.520 7.469 7.469 212,289 -0.03(-0.43%)
May 30, 2018 7.488 7.507 7.475 7.501 239,546 +0.02(+0.26%)
May 29, 2018 7.469 7.489 7.469 7.482 273,218 +0.01(+0.17%)
May 25, 2018 7.469 7.469 7.469 0 +0.00(+0.00%)
May 24, 2018 7.495 7.495 7.469 7.469 229,280 -0.02(-0.26%)
May 23, 2018 7.456 7.495 7.456 7.488 189,849 +0.03(+0.34%)
May 22, 2018 7.462 7.493 7.459 7.462 279,879 -0.02(-0.26%)
May 21, 2018 7.507 7.533 7.475 7.482 413,103 -0.02(-0.26%)
May 18, 2018 7.482 7.520 7.459 7.501 418,897 +0.04(+0.60%)
May 17, 2018 7.495 7.495 7.450 7.456 372,158 -0.03(-0.34%)
May 16, 2018 7.482 7.495 7.462 7.482 258,151 +0.03(+0.34%)
May 15, 2018 7.456 7.482 7.450 7.456 580,802 -0.03(-0.43%)
May 14, 2018 7.507 7.533 7.488 7.488 258,715 -0.01(-0.17%)
May 11, 2018 7.495 7.514 7.495 7.501 266,444 +0.00(+0.04%)
May 10, 2018 7.482 7.514 7.482 7.498 254,486 +0.02(+0.21%)
May 09, 2018 7.527 7.527 7.482 7.482 292,173 -0.02(-0.26%)
May 08, 2018 7.507 7.514 7.495 7.501 359,884 +0.00(+0.00%)
May 07, 2018 7.527 7.539 7.501 7.501 352,299 -0.03(-0.34%)
May 04, 2018 7.539 7.559 7.514 7.527 463,791 -0.03(-0.42%)
May 03, 2018 7.546 7.578 7.539 7.559 415,508 -0.01(-0.09%)
May 02, 2018 7.565 7.572 7.540 7.565 251,209 +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.