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 )

10.59 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2013 6.701 6.729 6.443 6.464 1,390,699 -0.25(-3.65%)
May 30, 2013 6.652 6.742 6.648 6.709 383,680 +0.05(+0.74%)
May 29, 2013 6.803 6.807 6.639 6.660 896,574 -0.15(-2.16%)
May 28, 2013 6.864 6.885 6.803 6.807 699,750 -0.05(-0.72%)
May 24, 2013 6.876 6.876 6.823 6.856 428,354 -0.05(-0.71%)
May 23, 2013 6.852 6.921 6.844 6.905 403,054 +0.01(+0.12%)
May 22, 2013 6.934 6.958 6.885 6.897 316,038 -0.04(-0.53%)
May 21, 2013 6.917 6.946 6.909 6.934 370,632 +0.00(+0.06%)
May 20, 2013 6.889 6.938 6.889 6.929 442,246 +0.02(+0.24%)
May 17, 2013 6.938 6.946 6.890 6.913 346,686 -0.02(-0.35%)
May 16, 2013 6.876 6.942 6.872 6.938 479,764 +0.07(+1.01%)
May 15, 2013 6.852 6.885 6.852 6.868 341,458 +0.01(+0.12%)
May 13, 2013 6.852 6.872 6.823 6.860 352,268 +0.01(+0.12%)
May 10, 2013 6.844 6.901 6.827 6.852 414,386 +0.02(+0.35%)
May 09, 2013 6.823 6.876 6.815 6.828 333,643 +0.00(+0.07%)
May 08, 2013 6.786 6.835 6.786 6.823 347,273 +0.02(+0.36%)
May 07, 2013 6.770 6.823 6.754 6.799 259,642 +0.03(+0.42%)
May 06, 2013 6.786 6.840 6.770 6.770 505,640 +0.00(+0.00%)
May 03, 2013 6.807 6.790 6.754 6.770 415,835 -0.02(-0.24%)
May 02, 2013 6.795 6.827 6.782 6.786 345,814 -0.01(-0.18%)
May 01, 2013 6.774 6.844 6.766 6.799 287,896 +0.00(+0.06%)
Apr 30, 2013 6.839 6.839 6.782 6.795 442,855 -0.04(-0.59%)
Apr 29, 2013 6.876 6.876 6.815 6.835 528,393 -0.02(-0.30%)
Apr 26, 2013 6.787 6.856 6.807 6.856 286,601 +0.05(+0.72%)
Apr 25, 2013 6.807 6.819 6.789 6.807 310,512 -0.00(-0.06%)
Apr 24, 2013 6.750 6.819 6.750 6.811 374,555 +0.02(+0.24%)
Apr 23, 2013 6.750 6.795 6.734 6.795 389,840 +0.08(+1.15%)
Apr 22, 2013 6.705 6.758 6.665 6.717 485,611 +0.00(+0.06%)
Apr 19, 2013 6.709 6.730 6.640 6.713 345,333 +0.00(+0.06%)
Apr 18, 2013 6.624 6.709 6.600 6.709 339,463 +0.09(+1.41%)
Apr 17, 2013 6.588 6.620 6.547 6.616 356,506 -0.02(-0.25%)
Apr 16, 2013 6.551 6.636 6.543 6.632 523,165 +0.09(+1.43%)
Apr 15, 2013 6.523 6.575 6.523 6.539 336,533 +0.01(+0.19%)
Apr 12, 2013 6.551 6.567 6.523 6.527 741,755 -0.05(-0.74%)
Apr 11, 2013 6.604 6.640 6.567 6.575 548,965 -0.04(-0.61%)
Apr 10, 2013 6.588 6.644 6.574 6.616 424,087 +0.03(+0.43%)
Apr 09, 2013 6.596 6.620 6.583 6.588 444,261 -0.02(-0.31%)
Apr 08, 2013 6.608 6.628 6.583 6.608 244,115 -0.00(-0.06%)
Apr 05, 2013 6.535 6.657 6.502 6.612 593,137 +0.07(+1.06%)
Apr 04, 2013 6.620 6.620 6.539 6.543 656,823 -0.04(-0.56%)
Apr 03, 2013 6.644 6.644 6.568 6.579 577,790 -0.06(-0.92%)
Apr 02, 2013 6.620 6.660 6.620 6.640 349,239 +0.02(+0.30%)
Apr 01, 2013 6.584 6.644 6.584 6.620 500,433 +0.03(+0.43%)
Mar 28, 2013 6.717 6.717 6.592 6.592 1,198,676 -0.13(-1.86%)
Mar 27, 2013 6.729 6.769 6.689 6.717 626,260 -0.00(-0.06%)
Mar 26, 2013 6.665 6.753 6.660 6.721 382,573 +0.07(+1.03%)
Mar 25, 2013 6.681 6.704 6.628 6.652 571,212 +0.01(+0.12%)
Mar 22, 2013 6.632 6.709 6.628 6.644 416,264 +0.04(+0.55%)
Mar 21, 2013 6.560 6.648 6.560 6.608 629,250 +0.06(+0.86%)
Mar 20, 2013 6.677 6.701 6.547 6.551 735,471 -0.12(-1.76%)
Mar 19, 2013 6.644 6.733 6.632 6.669 544,390 +0.00(+0.06%)
Mar 18, 2013 6.463 6.701 6.459 6.665 884,954 +0.16(+2.48%)
Mar 15, 2013 6.596 6.600 6.430 6.503 1,995,265 -0.10(-1.53%)
Mar 14, 2013 6.741 6.782 6.479 6.604 2,092,628 -0.14(-2.04%)
Mar 13, 2013 6.850 6.850 6.721 6.741 1,124,451 -0.12(-1.71%)
Mar 12, 2013 6.870 6.943 6.830 6.858 602,136 -0.01(-0.18%)
Mar 11, 2013 6.943 6.955 6.844 6.870 418,717 -0.06(-0.82%)
Mar 08, 2013 6.911 6.963 6.862 6.927 570,332 +0.03(+0.47%)
Mar 07, 2013 6.822 6.919 6.814 6.895 408,203 +0.05(+0.77%)
Mar 06, 2013 6.899 6.907 6.788 6.842 534,288 -0.03(-0.41%)
Mar 05, 2013 6.842 6.898 6.826 6.870 488,342 +0.03(+0.41%)
Mar 04, 2013 6.834 6.850 6.777 6.842 486,207 +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.