Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AllianceBernstein Global High Income Fund, Inc.
(NY:
AWF
)
10.58
-0.09 (-0.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
3.944
3.990
3.908
3.944
524,354
-0.02(-0.62%)
May 27, 2010
3.935
3.971
3.892
3.968
1,023,008
+0.11(+2.87%)
May 26, 2010
3.922
3.931
3.855
3.858
11,386
+0.00(+0.00%)
May 25, 2010
3.802
3.892
3.719
3.858
3,204
-0.04(-1.03%)
May 24, 2010
3.833
3.913
3.827
3.898
1,331,634
+0.09(+2.34%)
May 21, 2010
3.815
3.858
3.627
3.809
1,577,286
+0.00(+0.00%)
May 20, 2010
3.769
3.839
3.753
3.809
1,732,368
-0.12(-3.13%)
May 19, 2010
3.950
3.987
3.879
3.931
1,593,315
-0.07(-1.77%)
May 18, 2010
4.104
4.122
3.962
4.002
374
-0.05(-1.29%)
May 17, 2010
4.104
4.125
3.993
4.054
1,130,964
-0.07(-1.71%)
May 14, 2010
4.125
4.187
4.036
4.125
861,058
-0.06(-1.32%)
May 13, 2010
4.156
4.205
4.144
4.180
635,843
+0.02(+0.59%)
May 12, 2010
4.150
4.192
4.131
4.156
986,286
+0.01(+0.22%)
May 11, 2010
4.128
4.153
4.125
4.147
1,027,781
+0.07(+1.73%)
May 10, 2010
4.073
4.091
4.067
4.076
1,611,218
+0.16(+4.08%)
May 07, 2010
3.848
3.934
3.765
3.916
2,579,302
+0.55(+16.24%)
May 06, 2010
3.369
4.187
3.369
3.369
959
-0.82(-19.53%)
May 05, 2010
4.220
4.273
4.155
4.187
3,050,521
-0.22(-4.95%)
May 04, 2010
4.420
4.434
4.390
4.405
1,013,966
-0.03(-0.69%)
May 03, 2010
4.368
4.441
4.368
4.435
719,387
+0.05(+1.25%)
Apr 30, 2010
4.408
4.414
4.377
4.380
759,353
-0.05(-1.03%)
Apr 29, 2010
4.457
4.481
4.426
4.426
1,039,073
-0.03(-0.75%)
Apr 28, 2010
4.383
4.469
4.383
4.460
1,001,878
+0.08(+1.88%)
Apr 27, 2010
4.503
4.523
4.365
4.377
1,305,017
-0.14(-3.17%)
Apr 26, 2010
4.445
4.536
4.445
4.521
1,108,710
+0.07(+1.65%)
Apr 23, 2010
4.435
4.472
4.420
4.448
829,337
+0.02(+0.55%)
Apr 22, 2010
4.414
4.429
4.383
4.423
605,079
+0.01(+0.28%)
Apr 21, 2010
4.441
4.454
4.399
4.411
633,554
-0.03(-0.69%)
Apr 20, 2010
4.411
4.460
4.408
4.441
881
+0.03(+0.69%)
Apr 19, 2010
4.335
4.411
4.335
4.411
686,356
+0.05(+1.05%)
Apr 16, 2010
4.377
4.389
4.295
4.365
757,152
-0.02(-0.49%)
Apr 15, 2010
4.359
4.396
4.356
4.387
685,022
-0.00(-0.07%)
Apr 14, 2010
4.383
4.390
4.353
4.390
716,789
+0.01(+0.14%)
Apr 13, 2010
4.387
4.399
4.356
4.383
674,824
+0.01(+0.21%)
Apr 12, 2010
4.399
4.405
4.368
4.374
628,296
-0.01(-0.14%)
Apr 09, 2010
4.383
4.408
4.368
4.380
484,721
+0.01(+0.14%)
Apr 08, 2010
4.356
4.374
4.350
4.374
415,189
+0.02(+0.42%)
Apr 07, 2010
4.377
4.396
4.350
4.356
619,674
-0.01(-0.28%)
Apr 06, 2010
4.359
4.380
4.350
4.368
883,643
+0.02(+0.42%)
Apr 05, 2010
4.359
4.371
4.332
4.350
896,390
+0.00(+0.07%)
Apr 01, 2010
4.323
4.347
4.347
4.347
678,901
+0.03(+0.77%)
Mar 31, 2010
4.320
4.323
4.295
4.314
678,142
-0.01(-0.21%)
Mar 30, 2010
4.317
4.347
4.308
4.323
683,100
-0.00(-0.07%)
Mar 29, 2010
4.314
4.326
4.305
4.326
649,686
+0.02(+0.49%)
Mar 26, 2010
4.311
4.317
4.283
4.305
659,583
+0.00(+0.07%)
Mar 25, 2010
4.295
4.302
4.280
4.302
834,566
+0.02(+0.42%)
Mar 24, 2010
4.277
4.292
4.265
4.283
660,391
-0.00(-0.07%)
Mar 23, 2010
4.256
4.292
4.256
4.286
653,067
+0.03(+0.71%)
Mar 22, 2010
4.247
4.280
4.244
4.256
1,481,181
+0.01(+0.21%)
Mar 19, 2010
4.295
4.298
4.229
4.247
993,544
-0.04(-0.99%)
Mar 18, 2010
4.274
4.298
4.271
4.289
740,556
+0.01(+0.28%)
Mar 17, 2010
4.256
4.277
4.256
4.277
769,955
+0.03(+0.71%)
Mar 16, 2010
4.211
4.247
4.208
4.247
1,099,714
+0.04(+0.94%)
Mar 15, 2010
4.219
4.220
4.195
4.208
621,844
-0.02(-0.57%)
Mar 12, 2010
4.238
4.238
4.217
4.232
541,395
+0.01(+0.14%)
Mar 11, 2010
4.220
4.241
4.209
4.226
588,822
+0.02(+0.36%)
Mar 10, 2010
4.171
4.223
4.171
4.211
827,437
+0.04(+0.87%)
Mar 09, 2010
4.114
4.174
4.114
4.174
668,717
+0.03(+0.81%)
Mar 08, 2010
4.135
4.147
4.120
4.141
645,239
-0.00(-0.07%)
Mar 05, 2010
4.126
4.180
4.098
4.144
855,296
+0.02(+0.59%)
Mar 04, 2010
4.141
4.150
4.120
4.120
574,143
-0.02(-0.59%)
Mar 03, 2010
4.153
4.177
4.126
4.144
843,711
-0.01(-0.22%)
Mar 02, 2010
4.120
4.153
4.111
4.153
964,659
+0.04(+0.95%)
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
.