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 (%)
Sep 30, 2009 3.736 3.792 3.736 3.763 905,643 -0.01(-0.16%)
Sep 29, 2009 3.784 3.813 3.763 3.769 743,501 -0.00(-0.08%)
Sep 28, 2009 3.763 3.819 3.763 3.772 489,355 +0.01(+0.16%)
Sep 25, 2009 3.646 3.770 3.646 3.766 571,858 +0.04(+0.96%)
Sep 24, 2009 3.843 3.873 3.730 3.730 862,066 -0.10(-2.65%)
Sep 23, 2009 3.804 3.846 3.790 3.831 672,117 +0.02(+0.63%)
Sep 22, 2009 3.763 3.807 3.763 3.807 789,378 +0.05(+1.27%)
Sep 21, 2009 3.748 3.795 3.748 3.760 615,463 -0.01(-0.16%)
Sep 18, 2009 3.739 3.772 3.724 3.766 634,549 +0.05(+1.28%)
Sep 17, 2009 3.784 3.784 3.715 3.718 933,111 -0.02(-0.64%)
Sep 16, 2009 3.685 3.787 3.682 3.742 1,134,206 +0.07(+1.79%)
Sep 15, 2009 3.640 3.676 3.640 3.676 640,879 +0.03(+0.90%)
Sep 14, 2009 3.572 3.643 3.569 3.643 609,963 +0.06(+1.75%)
Sep 11, 2009 3.584 3.599 3.572 3.581 527,111 -0.00(-0.08%)
Sep 10, 2009 3.533 3.593 3.533 3.584 572,924 +0.05(+1.35%)
Sep 09, 2009 3.533 3.551 3.509 3.536 504,597 +0.00(+0.00%)
Sep 08, 2009 3.530 3.551 3.512 3.536 576,007 +0.01(+0.17%)
Sep 04, 2009 3.515 3.530 3.503 3.530 425,481 +0.02(+0.60%)
Sep 03, 2009 3.509 3.527 3.491 3.509 538,214 -0.00(-0.08%)
Sep 02, 2009 3.518 3.524 3.449 3.512 548,439 -0.00(-0.08%)
Sep 01, 2009 3.470 3.539 3.470 3.515 585,793 +0.00(+0.08%)
Aug 31, 2009 3.509 3.518 3.479 3.512 507,810 -0.01(-0.14%)
Aug 28, 2009 3.524 3.542 3.470 3.517 702,715 +0.00(+0.06%)
Aug 27, 2009 3.521 3.557 3.491 3.515 862,950 -0.01(-0.17%)
Aug 26, 2009 3.476 3.551 3.476 3.521 775,785 +0.01(+0.25%)
Aug 25, 2009 3.563 3.563 3.488 3.512 885,773 -0.03(-0.76%)
Aug 24, 2009 3.399 3.542 3.399 3.539 1,057,048 +0.09(+2.51%)
Aug 21, 2009 3.440 3.467 3.422 3.452 772,068 +0.04(+1.05%)
Aug 20, 2009 3.396 3.417 3.381 3.417 579,640 +0.04(+1.24%)
Aug 19, 2009 3.306 3.399 3.306 3.375 468,006 -0.02(-0.70%)
Aug 18, 2009 3.321 3.399 3.318 3.399 888,900 +0.06(+1.88%)
Aug 17, 2009 3.411 3.411 3.175 3.336 2,898,906 -0.11(-3.29%)
Aug 14, 2009 3.536 3.536 3.443 3.449 476,586 -0.05(-1.45%)
Aug 13, 2009 3.494 3.506 3.467 3.500 340,889 +0.02(+0.69%)
Aug 12, 2009 3.497 3.533 3.473 3.476 514,862 -0.04(-1.02%)
Aug 11, 2009 3.512 3.545 3.500 3.512 375,780 -0.02(-0.68%)
Aug 10, 2009 3.506 3.596 3.497 3.536 496,416 +0.01(+0.42%)
Aug 07, 2009 3.557 3.566 3.497 3.521 548,271 -0.02(-0.67%)
Aug 06, 2009 3.640 3.655 3.494 3.545 786,151 -0.08(-2.30%)
Aug 05, 2009 3.605 3.637 3.581 3.628 817,338 +0.03(+0.91%)
Aug 04, 2009 3.539 3.601 3.527 3.596 796,922 +0.04(+1.26%)
Aug 03, 2009 3.449 3.551 3.449 3.551 882,723 +0.11(+3.12%)
Jul 31, 2009 3.473 3.473 3.422 3.443 653,578 +0.01(+0.26%)
Jul 30, 2009 3.422 3.467 3.417 3.434 455,754 +0.01(+0.26%)
Jul 29, 2009 3.431 3.431 3.396 3.425 569,063 +0.01(+0.44%)
Jul 28, 2009 3.428 3.467 3.399 3.411 663,813 +0.00(+0.00%)
Jul 27, 2009 3.372 3.431 3.342 3.411 950,608 +0.04(+1.24%)
Jul 24, 2009 3.393 3.417 3.330 3.369 753,344 -0.02(-0.70%)
Jul 23, 2009 3.309 3.393 3.294 3.393 661,745 +0.08(+2.52%)
Jul 22, 2009 3.276 3.321 3.118 3.309 603,411 +0.02(+0.54%)
Jul 21, 2009 3.249 3.312 3.243 3.291 759,997 +0.06(+1.75%)
Jul 20, 2009 3.229 3.246 3.205 3.235 549,287 +0.03(+1.03%)
Jul 17, 2009 3.202 3.205 3.163 3.202 378,033 +0.01(+0.37%)
Jul 16, 2009 3.157 3.199 3.142 3.190 433,665 +0.04(+1.23%)
Jul 15, 2009 3.118 3.160 3.118 3.151 649,492 +0.04(+1.25%)
Jul 14, 2009 3.097 3.112 3.079 3.112 289,892 +0.04(+1.16%)
Jul 13, 2009 3.079 3.079 3.053 3.076 348,541 +0.01(+0.39%)
Jul 10, 2009 3.061 3.064 3.029 3.064 395,383 +0.01(+0.49%)
Jul 09, 2009 3.032 3.070 3.032 3.050 446,055 +0.00(+0.10%)
Jul 08, 2009 3.103 3.103 3.035 3.047 595,737 -0.09(-2.76%)
Jul 07, 2009 3.106 3.133 3.100 3.133 480,621 +0.02(+0.57%)
Jul 06, 2009 3.100 3.124 3.076 3.115 345,008 +0.01(+0.38%)
Jul 02, 2009 3.115 3.115 3.041 3.103 383,006 -0.00(-0.10%)
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.