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 30, 2008 4.208 4.220 4.178 4.187 436,617 -0.02(-0.43%)
May 29, 2008 4.190 4.253 4.190 4.205 679,421 +0.02(+0.43%)
May 28, 2008 4.184 4.202 4.178 4.187 630,252 +0.01(+0.14%)
May 27, 2008 4.128 4.181 4.116 4.181 878,665 +0.08(+1.89%)
May 26, 2008 4.083 4.113 4.071 4.104 0 +0.00(+0.00%)
May 23, 2008 4.083 4.113 4.071 4.104 427,078 +0.01(+0.15%)
May 22, 2008 4.053 4.101 4.041 4.098 570,096 +0.04(+0.88%)
May 21, 2008 4.062 4.071 4.026 4.062 596,267 +0.00(+0.00%)
May 20, 2008 4.110 4.110 4.054 4.062 870,892 -0.05(-1.16%)
May 19, 2008 4.146 4.149 4.104 4.110 818,586 -0.03(-0.79%)
May 16, 2008 4.113 4.146 4.098 4.143 870,198 +0.02(+0.58%)
May 15, 2008 4.098 4.131 4.080 4.119 612,765 +0.01(+0.14%)
May 14, 2008 4.080 4.113 4.053 4.113 582,067 +0.02(+0.44%)
May 13, 2008 4.089 4.095 4.074 4.095 378,796 -0.00(-0.07%)
May 12, 2008 4.086 4.101 4.077 4.098 444,149 +0.01(+0.22%)
May 09, 2008 4.092 4.092 4.069 4.089 273,415 +0.00(+0.00%)
May 08, 2008 4.092 4.095 4.068 4.089 368,141 +0.00(+0.07%)
May 07, 2008 4.119 4.119 4.080 4.086 319,186 -0.04(-1.08%)
May 06, 2008 4.134 4.137 4.107 4.131 575,216 +0.00(+0.07%)
May 05, 2008 4.149 4.160 4.095 4.128 698,616 -0.03(-0.79%)
May 02, 2008 4.172 4.175 4.152 4.161 603,427 +0.02(+0.43%)
May 01, 2008 4.172 4.178 4.134 4.143 928,287 +0.01(+0.22%)
Apr 30, 2008 4.146 4.163 4.119 4.134 800,215 +0.03(+0.73%)
Apr 29, 2008 4.089 4.134 4.044 4.104 694,234 +0.02(+0.44%)
Apr 28, 2008 4.166 4.166 4.041 4.086 1,291,550 +0.00(+0.00%)
Apr 25, 2008 4.074 4.119 4.062 4.086 611,053 +0.03(+0.66%)
Apr 24, 2008 4.041 4.059 4.024 4.059 590,313 +0.03(+0.75%)
Apr 23, 2008 4.026 4.035 4.014 4.029 434,747 -0.01(-0.31%)
Apr 22, 2008 4.032 4.042 3.999 4.041 566,698 +0.01(+0.30%)
Apr 21, 2008 3.993 4.044 3.980 4.029 939,756 +0.05(+1.28%)
Apr 18, 2008 3.970 3.990 3.964 3.978 449,550 +0.02(+0.45%)
Apr 17, 2008 3.916 3.964 3.916 3.961 449,898 +0.01(+0.38%)
Apr 16, 2008 3.919 3.967 3.913 3.946 433,259 +0.01(+0.30%)
Apr 15, 2008 3.970 3.970 3.901 3.934 397,824 -0.04(-1.13%)
Apr 14, 2008 3.952 3.978 3.943 3.978 369,080 +0.00(+0.00%)
Apr 11, 2008 3.949 3.978 3.940 3.978 316,854 +0.01(+0.38%)
Apr 10, 2008 3.981 3.993 3.955 3.964 387,980 +0.00(+0.00%)
Apr 09, 2008 3.972 3.984 3.964 3.964 344,691 -0.02(-0.45%)
Apr 08, 2008 3.961 3.981 3.940 3.981 409,326 +0.05(+1.21%)
Apr 07, 2008 3.934 3.952 3.934 3.934 274,065 +0.00(+0.00%)
Apr 04, 2008 3.975 3.975 3.913 3.934 461,183 -0.03(-0.83%)
Apr 03, 2008 3.967 3.970 3.943 3.967 330,029 -0.00(-0.08%)
Apr 02, 2008 3.946 3.971 3.934 3.970 388,664 -0.01(-0.37%)
Apr 01, 2008 3.934 3.984 3.916 3.984 532,235 +0.07(+1.91%)
Mar 31, 2008 3.967 3.967 3.910 3.910 350,611 -0.03(-0.68%)
Mar 28, 2008 3.961 3.993 3.922 3.937 421,164 -0.00(-0.08%)
Mar 27, 2008 3.955 3.970 3.928 3.940 330,029 +0.01(+0.30%)
Mar 26, 2008 3.978 3.978 3.898 3.928 524,026 -0.00(-0.08%)
Mar 25, 2008 3.907 3.932 3.886 3.931 350,467 +0.01(+0.30%)
Mar 24, 2008 3.847 3.919 3.847 3.919 686,946 +0.07(+1.94%)
Mar 21, 2008 3.856 3.865 3.811 3.844 319,344 +0.00(+0.00%)
Mar 20, 2008 3.856 3.865 3.811 3.844 319,344 +0.01(+0.31%)
Mar 19, 2008 3.841 3.877 3.808 3.832 496,699 -0.01(-0.39%)
Mar 18, 2008 3.814 3.847 3.808 3.847 429,748 +0.04(+1.02%)
Mar 17, 2008 3.898 3.898 3.796 3.808 429,470 -0.12(-2.97%)
Mar 14, 2008 3.910 3.955 3.880 3.925 526,525 +0.04(+0.92%)
Mar 13, 2008 3.853 3.889 3.850 3.889 368,383 +0.02(+0.46%)
Mar 12, 2008 3.880 3.892 3.850 3.871 293,843 +0.01(+0.31%)
Mar 11, 2008 3.841 3.880 3.838 3.859 403,979 +0.03(+0.86%)
Mar 10, 2008 3.996 3.996 3.820 3.826 484,194 -0.08(-2.06%)
Mar 07, 2008 3.856 3.910 3.853 3.907 301,653 +0.04(+1.00%)
Mar 06, 2008 3.937 3.955 3.868 3.868 341,441 -0.03(-0.84%)
Mar 05, 2008 3.937 3.964 3.880 3.901 485,830 -0.04(-1.06%)
Mar 04, 2008 3.993 4.007 3.934 3.943 464,768 -0.06(-1.47%)
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.