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 (%)
Aug 31, 2011 4.912 4.957 4.899 4.929 440,854 +0.05(+0.98%)
Aug 30, 2011 4.851 4.895 4.840 4.882 386,064 +0.01(+0.21%)
Aug 29, 2011 4.810 4.885 4.803 4.871 399,941 +0.09(+1.79%)
Aug 26, 2011 4.696 4.796 4.690 4.786 344,726 +0.07(+1.53%)
Aug 25, 2011 4.744 4.774 4.707 4.714 367,170 -0.05(-1.15%)
Aug 24, 2011 4.755 4.768 4.672 4.768 836,250 +0.02(+0.36%)
Aug 23, 2011 4.751 4.789 4.707 4.751 1,554,684 +0.01(+0.22%)
Aug 22, 2011 4.772 4.847 4.738 4.741 1,010,024 +0.01(+0.14%)
Aug 19, 2011 4.854 4.875 4.703 4.734 1,015,397 -0.17(-3.43%)
Aug 18, 2011 4.919 4.919 4.799 4.902 633,530 -0.08(-1.58%)
Aug 17, 2011 4.936 5.001 4.936 4.981 697,803 +0.07(+1.47%)
Aug 16, 2011 4.899 4.936 4.887 4.909 478,038 +0.02(+0.42%)
Aug 15, 2011 4.861 4.933 4.851 4.888 580,791 +0.04(+0.85%)
Aug 12, 2011 4.792 4.895 4.792 4.847 455,711 +0.03(+0.71%)
Aug 11, 2011 4.782 4.861 4.696 4.813 590,176 +0.01(+0.14%)
Aug 10, 2011 4.762 4.851 4.645 4.806 899,739 +0.01(+0.14%)
Aug 09, 2011 4.594 4.806 4.408 4.799 1,662,580 +0.36(+8.02%)
Aug 08, 2011 4.594 4.672 4.391 4.443 2,826,809 -0.38(-7.95%)
Aug 05, 2011 5.039 5.077 4.631 4.827 2,702,723 -0.19(-3.69%)
Aug 04, 2011 5.128 5.149 4.991 5.012 705,636 -0.14(-2.66%)
Aug 03, 2011 5.139 5.163 5.097 5.149 721,835 +0.00(+0.00%)
Aug 02, 2011 5.128 5.190 5.125 5.149 630,591 +0.01(+0.20%)
Aug 01, 2011 5.084 5.139 5.055 5.139 788,446 +0.15(+3.00%)
Jul 29, 2011 5.030 5.057 4.972 4.989 687,050 -0.09(-1.81%)
Jul 28, 2011 5.016 5.084 4.989 5.081 865,216 +0.05(+0.95%)
Jul 27, 2011 5.135 5.139 5.009 5.033 712,780 -0.11(-2.18%)
Jul 26, 2011 5.166 5.173 5.128 5.145 285,591 -0.02(-0.46%)
Jul 25, 2011 5.142 5.183 5.108 5.169 645,342 -0.01(-0.13%)
Jul 22, 2011 5.149 5.176 5.132 5.176 548,905 +0.05(+0.93%)
Jul 21, 2011 5.142 5.148 5.105 5.128 463,804 +0.01(+0.13%)
Jul 20, 2011 5.098 5.122 5.081 5.122 467,463 +0.06(+1.14%)
Jul 19, 2011 5.047 5.084 5.043 5.064 403,255 +0.02(+0.47%)
Jul 18, 2011 5.074 5.081 5.009 5.040 541,385 -0.04(-0.87%)
Jul 15, 2011 5.064 5.091 5.060 5.084 419,098 +0.02(+0.47%)
Jul 14, 2011 5.091 5.094 5.037 5.060 398,830 -0.00(-0.07%)
Jul 13, 2011 5.060 5.091 5.040 5.064 556,338 -0.00(-0.07%)
Jul 12, 2011 5.108 5.126 5.060 5.067 785,638 -0.08(-1.59%)
Jul 11, 2011 5.193 5.193 5.145 5.149 560,179 -0.07(-1.31%)
Jul 08, 2011 5.159 5.224 5.159 5.217 370,340 +0.01(+0.20%)
Jul 07, 2011 5.173 5.220 5.159 5.207 549,096 +0.03(+0.66%)
Jul 06, 2011 5.197 5.210 5.152 5.173 580,949 -0.01(-0.20%)
Jul 05, 2011 5.146 5.213 5.129 5.183 576,517 +0.01(+0.13%)
Jul 01, 2011 5.159 5.176 5.142 5.176 359,800 -0.00(-0.07%)
Jun 30, 2011 5.176 5.193 5.152 5.180 453,051 +0.00(+0.07%)
Jun 29, 2011 5.166 5.185 5.152 5.176 568,985 +0.00(+0.07%)
Jun 28, 2011 5.139 5.173 5.131 5.173 436,220 +0.04(+0.79%)
Jun 27, 2011 5.112 5.136 5.102 5.132 316,580 +0.02(+0.46%)
Jun 24, 2011 5.105 5.122 5.081 5.109 422,357 +0.02(+0.40%)
Jun 23, 2011 5.054 5.119 5.041 5.088 586,026 +0.00(+0.00%)
Jun 22, 2011 5.081 5.095 5.065 5.088 379,007 +0.01(+0.20%)
Jun 21, 2011 5.078 5.105 5.075 5.078 361,904 -0.02(-0.33%)
Jun 20, 2011 5.078 5.095 5.075 5.095 683,161 +0.08(+1.55%)
Jun 17, 2011 5.037 5.058 4.987 5.017 550,561 +0.02(+0.47%)
Jun 16, 2011 5.000 5.027 4.987 4.993 449,315 -0.01(-0.14%)
Jun 15, 2011 5.061 5.088 4.983 5.000 670,640 -0.09(-1.79%)
Jun 14, 2011 4.997 5.095 4.997 5.092 549,784 +0.09(+1.83%)
Jun 13, 2011 5.078 5.081 4.936 5.000 984,607 -0.05(-1.07%)
Jun 10, 2011 5.139 5.142 5.014 5.054 944,720 -0.09(-1.71%)
Jun 09, 2011 5.152 5.156 5.129 5.142 377,582 -0.01(-0.13%)
Jun 08, 2011 5.132 5.173 5.132 5.149 650,679 +0.01(+0.13%)
Jun 07, 2011 5.146 5.176 5.119 5.142 609,146 -0.01(-0.20%)
Jun 06, 2011 5.180 5.183 5.129 5.152 453,104 -0.03(-0.65%)
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.