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: 4:10 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 (%)
Sep 30, 2013 6.219 6.274 6.178 6.274 374,804 +0.02(+0.33%)
Sep 27, 2013 6.174 6.265 6.162 6.253 769,090 +0.07(+1.19%)
Sep 26, 2013 6.174 6.194 6.157 6.180 257,462 +0.02(+0.37%)
Sep 25, 2013 6.148 6.199 6.148 6.157 409,266 -0.02(-0.27%)
Sep 24, 2013 6.174 6.207 6.148 6.174 496,731 -0.00(-0.07%)
Sep 23, 2013 6.094 6.178 6.094 6.178 622,760 +0.08(+1.37%)
Sep 20, 2013 6.153 6.153 6.082 6.094 378,740 -0.04(-0.61%)
Sep 19, 2013 6.157 6.157 6.086 6.132 362,104 -0.00(-0.07%)
Sep 18, 2013 6.040 6.144 6.007 6.136 467,887 +0.09(+1.45%)
Sep 17, 2013 6.027 6.094 6.027 6.048 511,204 +0.03(+0.49%)
Sep 16, 2013 6.027 6.044 6.002 6.019 361,311 +0.04(+0.70%)
Sep 13, 2013 6.011 6.044 5.969 5.977 357,322 -0.02(-0.35%)
Sep 12, 2013 6.011 6.032 5.969 5.998 284,474 -0.00(-0.07%)
Sep 11, 2013 5.948 6.011 5.927 6.002 372,744 +0.04(+0.63%)
Sep 10, 2013 5.990 5.994 5.961 5.965 387,405 -0.01(-0.21%)
Sep 09, 2013 5.969 5.998 5.936 5.977 506,939 +0.03(+0.49%)
Sep 06, 2013 6.002 6.032 5.948 5.948 551,231 -0.06(-1.04%)
Sep 05, 2013 6.094 6.094 5.989 6.011 414,335 -0.11(-1.84%)
Sep 04, 2013 6.061 6.153 6.002 6.123 3,580,899 +0.07(+1.17%)
Sep 03, 2013 6.040 6.077 6.019 6.052 616,851 +0.02(+0.41%)
Aug 30, 2013 6.032 6.048 5.974 6.028 322,995 +0.01(+0.21%)
Aug 29, 2013 5.903 6.032 5.895 6.015 845,927 +0.10(+1.75%)
Aug 28, 2013 5.804 5.949 5.804 5.912 623,948 +0.12(+2.00%)
Aug 27, 2013 5.804 5.816 5.758 5.795 627,591 -0.05(-0.78%)
Aug 26, 2013 5.866 5.901 5.820 5.841 510,597 -0.03(-0.56%)
Aug 23, 2013 5.833 5.887 5.833 5.874 345,750 +0.03(+0.57%)
Aug 22, 2013 5.800 5.887 5.767 5.841 430,880 +0.04(+0.64%)
Aug 21, 2013 5.845 5.849 5.779 5.804 648,992 -0.05(-0.85%)
Aug 20, 2013 5.862 5.883 5.816 5.853 413,389 -0.01(-0.21%)
Aug 19, 2013 5.907 5.907 5.845 5.866 636,033 -0.03(-0.49%)
Aug 16, 2013 5.903 5.912 5.878 5.895 411,068 +0.01(+0.14%)
Aug 15, 2013 5.866 5.899 5.829 5.887 588,597 +0.00(+0.07%)
Aug 14, 2013 5.887 5.907 5.862 5.883 603,384 -0.02(-0.35%)
Aug 13, 2013 5.878 5.912 5.837 5.903 858,270 +0.00(+0.00%)
Aug 12, 2013 5.887 5.903 5.862 5.903 503,655 +0.01(+0.21%)
Aug 09, 2013 5.849 5.895 5.837 5.891 418,710 +0.02(+0.42%)
Aug 08, 2013 5.853 5.870 5.837 5.866 449,618 +0.01(+0.14%)
Aug 07, 2013 5.783 5.858 5.742 5.858 683,316 +0.07(+1.29%)
Aug 06, 2013 5.935 5.936 5.750 5.783 1,862,665 -0.16(-2.63%)
Aug 05, 2013 6.014 6.018 5.928 5.939 610,567 -0.09(-1.50%)
Aug 02, 2013 5.997 6.030 5.989 6.030 446,624 +0.03(+0.55%)
Aug 01, 2013 6.034 6.042 5.997 5.997 600,892 -0.03(-0.55%)
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%)
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.