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 31, 2012
5.532
5.543
5.498
5.520
261,606
-0.01(-0.27%)
May 30, 2012
5.550
5.557
5.520
5.535
345,101
-0.03(-0.60%)
May 29, 2012
5.565
5.580
5.543
5.569
429,574
+0.01(+0.13%)
May 25, 2012
5.561
5.595
5.546
5.561
308,607
-0.03(-0.46%)
May 24, 2012
5.576
5.595
5.543
5.587
394,625
+0.01(+0.20%)
May 23, 2012
5.491
5.576
5.439
5.576
653,290
+0.10(+1.90%)
May 22, 2012
5.439
5.502
5.420
5.472
519,360
+0.06(+1.03%)
May 21, 2012
5.368
5.416
5.331
5.416
633,317
+0.05(+0.90%)
May 18, 2012
5.327
5.413
5.327
5.368
626,217
+0.03(+0.56%)
May 17, 2012
5.539
5.539
5.279
5.339
1,480,266
-0.21(-3.75%)
May 16, 2012
5.565
5.565
5.517
5.546
614,737
-0.03(-0.47%)
May 15, 2012
5.565
5.591
5.554
5.572
464,108
-0.00(-0.07%)
May 14, 2012
5.598
5.613
5.569
5.576
444,704
-0.06(-1.05%)
May 11, 2012
5.580
5.650
5.580
5.635
266,450
+0.03(+0.46%)
May 10, 2012
5.580
5.617
5.580
5.609
325,887
+0.03(+0.47%)
May 09, 2012
5.572
5.598
5.550
5.583
419,698
-0.01(-0.27%)
May 08, 2012
5.572
5.598
5.550
5.598
342,656
+0.01(+0.20%)
May 07, 2012
5.561
5.613
5.561
5.587
505,287
+0.02(+0.40%)
May 04, 2012
5.580
5.596
5.546
5.565
652,212
-0.03(-0.60%)
May 03, 2012
5.624
5.635
5.598
5.598
423,773
-0.03(-0.53%)
May 02, 2012
5.621
5.639
5.613
5.628
427,507
-0.01(-0.13%)
May 01, 2012
5.610
5.639
5.610
5.635
502,902
+0.02(+0.33%)
Apr 30, 2012
5.580
5.617
5.578
5.617
424,542
+0.02(+0.40%)
Apr 27, 2012
5.565
5.595
5.565
5.595
270,979
+0.03(+0.46%)
Apr 26, 2012
5.562
5.587
5.554
5.569
405,053
+0.00(+0.00%)
Apr 25, 2012
5.576
5.584
5.551
5.569
259,746
+0.01(+0.13%)
Apr 24, 2012
5.562
5.569
5.543
5.562
314,239
-0.01(-0.20%)
Apr 23, 2012
5.529
5.580
5.529
5.573
557,752
+0.02(+0.33%)
Apr 20, 2012
5.580
5.591
5.547
5.554
399,073
+0.00(+0.00%)
Apr 19, 2012
5.558
5.565
5.536
5.554
258,740
-0.01(-0.13%)
Apr 18, 2012
5.554
5.569
5.536
5.562
272,724
+0.01(+0.20%)
Apr 17, 2012
5.580
5.599
5.533
5.551
483,760
-0.00(-0.06%)
Apr 16, 2012
5.569
5.584
5.532
5.554
370,397
+0.01(+0.20%)
Apr 13, 2012
5.514
5.543
5.495
5.543
265,040
+0.01(+0.27%)
Apr 12, 2012
5.484
5.543
5.484
5.529
283,704
+0.03(+0.54%)
Apr 11, 2012
5.477
5.521
5.447
5.499
397,404
+0.05(+0.88%)
Apr 10, 2012
5.484
5.502
5.425
5.451
581,843
-0.05(-0.94%)
Apr 09, 2012
5.451
5.525
5.451
5.503
539,940
+0.01(+0.20%)
Apr 05, 2012
5.514
5.529
5.466
5.492
719,568
-0.04(-0.80%)
Apr 04, 2012
5.565
5.591
5.529
5.536
478,863
-0.08(-1.44%)
Apr 03, 2012
5.551
5.639
5.536
5.617
704,004
+0.04(+0.66%)
Apr 02, 2012
5.474
5.584
5.474
5.580
486,795
+0.08(+1.46%)
Mar 30, 2012
5.555
5.555
5.470
5.500
633,472
-0.04(-0.73%)
Mar 29, 2012
5.478
5.548
5.478
5.540
298,552
+0.03(+0.46%)
Mar 28, 2012
5.511
5.536
5.481
5.514
286,229
-0.01(-0.26%)
Mar 27, 2012
5.485
5.544
5.467
5.529
555,805
+0.02(+0.33%)
Mar 26, 2012
5.566
5.566
5.496
5.511
603,117
-0.03(-0.53%)
Mar 23, 2012
5.485
5.540
5.463
5.540
410,733
+0.05(+1.00%)
Mar 22, 2012
5.456
5.488
5.430
5.485
407,052
+0.02(+0.40%)
Mar 21, 2012
5.419
5.466
5.408
5.463
360,925
+0.03(+0.54%)
Mar 20, 2012
5.405
5.441
5.392
5.434
499,803
-0.00(-0.07%)
Mar 19, 2012
5.456
5.467
5.419
5.438
672,198
-0.03(-0.47%)
Mar 16, 2012
5.540
5.540
5.456
5.463
700,489
-0.03(-0.60%)
Mar 15, 2012
5.551
5.551
5.496
5.496
421,802
-0.04(-0.66%)
Mar 14, 2012
5.547
5.562
5.502
5.533
441,780
-0.03(-0.59%)
Mar 13, 2012
5.533
5.584
5.514
5.566
562,004
+0.05(+0.86%)
Mar 12, 2012
5.551
5.555
5.511
5.518
412,353
-0.04(-0.72%)
Mar 09, 2012
5.584
5.595
5.547
5.558
449,443
-0.04(-0.72%)
Mar 08, 2012
5.544
5.602
5.522
5.599
411,733
+0.05(+0.99%)
Mar 07, 2012
5.500
5.555
5.496
5.544
330,403
+0.04(+0.73%)
Mar 06, 2012
5.558
5.573
5.493
5.503
798,061
-0.11(-2.01%)
Mar 05, 2012
5.602
5.620
5.573
5.616
402,285
+0.01(+0.13%)
Mar 02, 2012
5.587
5.616
5.554
5.609
384,757
+0.02(+0.33%)
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
.