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, 2019
8.015
8.015
7.905
7.905
317,706
-0.12(-1.54%)
May 30, 2019
8.029
8.049
8.008
8.029
146,558
+0.02(+0.26%)
May 29, 2019
8.029
8.056
7.994
8.008
272,448
-0.03(-0.43%)
May 28, 2019
8.036
8.056
8.029
8.042
172,523
+0.01(+0.09%)
May 24, 2019
8.056
8.070
8.036
8.036
157,251
-0.01(-0.17%)
May 23, 2019
8.022
8.056
8.005
8.049
297,100
+0.01(+0.17%)
May 22, 2019
7.987
8.042
7.981
8.036
261,614
+0.02(+0.26%)
May 21, 2019
8.008
8.022
7.981
8.015
213,634
+0.01(+0.17%)
May 20, 2019
7.987
8.042
7.974
8.001
392,022
-0.03(-0.34%)
May 17, 2019
8.036
8.056
8.013
8.029
213,163
-0.01(-0.17%)
May 16, 2019
8.036
8.070
8.001
8.042
231,899
+0.01(+0.09%)
May 15, 2019
8.001
8.056
7.992
8.036
242,091
+0.03(+0.34%)
May 14, 2019
7.981
8.013
7.975
8.008
168,963
+0.08(+0.95%)
May 13, 2019
7.967
7.967
7.919
7.933
189,244
-0.07(-0.86%)
May 10, 2019
7.987
8.001
7.969
8.001
165,259
+0.01(+0.17%)
May 09, 2019
8.001
8.015
7.960
7.987
236,707
-0.03(-0.34%)
May 08, 2019
8.008
8.029
8.008
8.015
188,663
+0.01(+0.09%)
May 07, 2019
8.036
8.037
8.001
8.008
277,656
-0.04(-0.51%)
May 06, 2019
8.036
8.053
8.008
8.049
343,668
-0.01(-0.17%)
May 03, 2019
7.987
8.070
7.985
8.063
390,071
+0.05(+0.69%)
May 02, 2019
8.022
8.036
7.960
8.008
427,392
-0.02(-0.30%)
May 01, 2019
8.025
8.039
7.998
8.032
349,750
+0.01(+0.09%)
Apr 30, 2019
8.018
8.032
7.984
8.025
347,445
+0.03(+0.34%)
Apr 29, 2019
8.004
8.025
7.998
7.998
346,349
-0.01(-0.09%)
Apr 26, 2019
8.004
8.011
7.991
8.004
302,061
+0.00(+0.00%)
Apr 25, 2019
8.004
8.011
7.957
8.004
196,848
+0.02(+0.26%)
Apr 24, 2019
8.011
8.032
7.977
7.984
291,653
-0.01(-0.09%)
Apr 23, 2019
8.018
8.018
7.970
7.991
333,294
-0.04(-0.51%)
Apr 22, 2019
7.998
8.032
7.977
8.032
292,688
+0.04(+0.51%)
Apr 18, 2019
8.032
8.045
7.957
7.991
330,760
-0.03(-0.34%)
Apr 17, 2019
8.039
8.039
8.004
8.018
191,382
-0.01(-0.09%)
Apr 16, 2019
8.039
8.045
8.018
8.025
302,946
-0.02(-0.25%)
Apr 15, 2019
8.045
8.045
8.025
8.045
184,770
+0.01(+0.17%)
Apr 12, 2019
8.032
8.052
8.032
8.032
278,781
+0.00(+0.00%)
Apr 11, 2019
8.004
8.032
7.991
8.032
227,080
+0.03(+0.34%)
Apr 10, 2019
7.963
8.004
7.963
8.004
206,750
+0.03(+0.43%)
Apr 09, 2019
7.984
7.991
7.957
7.970
251,090
+0.00(+0.00%)
Apr 08, 2019
7.963
7.984
7.942
7.970
470,824
+0.01(+0.09%)
Apr 05, 2019
7.922
7.963
7.916
7.963
1,366,380
+0.05(+0.69%)
Apr 04, 2019
7.922
7.933
7.902
7.909
259,695
-0.01(-0.17%)
Apr 03, 2019
7.929
7.943
7.909
7.923
157,485
-0.01(-0.09%)
Apr 02, 2019
7.916
7.936
7.902
7.929
233,311
+0.01(+0.17%)
Apr 01, 2019
7.895
7.916
7.895
7.916
283,729
+0.05(+0.60%)
Mar 29, 2019
7.875
7.902
7.868
7.868
349,692
+0.01(+0.09%)
Mar 28, 2019
7.895
7.895
7.855
7.861
134,207
-0.02(-0.26%)
Mar 27, 2019
7.895
7.902
7.876
7.882
240,060
-0.01(-0.09%)
Mar 26, 2019
7.868
7.916
7.856
7.889
230,761
+0.05(+0.69%)
Mar 25, 2019
7.848
7.855
7.807
7.834
184,544
-0.03(-0.43%)
Mar 22, 2019
7.889
7.889
7.855
7.868
189,723
-0.03(-0.43%)
Mar 21, 2019
7.868
7.922
7.868
7.902
178,141
+0.03(+0.43%)
Mar 20, 2019
7.909
7.916
7.861
7.868
443,962
-0.04(-0.51%)
Mar 19, 2019
7.909
7.923
7.895
7.909
183,304
+0.01(+0.17%)
Mar 18, 2019
7.909
7.929
7.895
7.895
288,858
-0.02(-0.26%)
Mar 15, 2019
7.909
7.929
7.889
7.916
204,601
+0.03(+0.34%)
Mar 14, 2019
7.889
7.902
7.875
7.889
161,455
-0.01(-0.17%)
Mar 13, 2019
7.909
7.916
7.889
7.902
293,560
+0.01(+0.09%)
Mar 12, 2019
7.882
7.901
7.861
7.895
454,842
-0.01(-0.09%)
Mar 11, 2019
7.875
7.902
7.875
7.902
236,946
+0.03(+0.34%)
Mar 08, 2019
7.861
7.875
7.848
7.875
300,346
+0.00(+0.00%)
Mar 07, 2019
7.889
7.904
7.861
7.875
284,450
-0.02(-0.26%)
Mar 06, 2019
7.936
7.949
7.882
7.895
278,363
-0.05(-0.59%)
Mar 05, 2019
7.929
7.943
7.909
7.943
440,823
+0.01(+0.17%)
Mar 04, 2019
7.889
7.929
7.882
7.929
430,056
+0.05(+0.60%)
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
.