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 29, 2020
7.446
7.534
7.431
7.534
568,664
+0.12(+1.59%)
May 28, 2020
7.358
7.468
7.328
7.416
456,672
+0.11(+1.51%)
May 27, 2020
7.188
7.313
7.181
7.306
556,037
+0.15(+2.06%)
May 26, 2020
7.203
7.247
7.159
7.159
628,783
-0.01(-0.10%)
May 22, 2020
7.196
7.196
7.135
7.166
305,670
-0.01(-0.20%)
May 21, 2020
7.159
7.188
7.144
7.181
231,804
+0.03(+0.41%)
May 20, 2020
7.019
7.152
7.004
7.152
293,546
+0.17(+2.42%)
May 19, 2020
6.931
7.004
6.916
6.982
270,103
+0.03(+0.42%)
May 18, 2020
6.887
6.967
6.887
6.953
357,167
+0.15(+2.16%)
May 15, 2020
6.820
6.857
6.806
6.806
184,027
-0.04(-0.64%)
May 14, 2020
6.806
6.865
6.791
6.850
334,403
-0.06(-0.85%)
May 13, 2020
7.004
7.041
6.909
6.909
382,117
-0.13(-1.78%)
May 12, 2020
7.063
7.100
7.034
7.034
226,461
-0.01(-0.21%)
May 11, 2020
7.034
7.071
7.019
7.049
258,911
-0.05(-0.73%)
May 08, 2020
7.019
7.107
6.982
7.100
229,966
+0.09(+1.26%)
May 07, 2020
7.041
7.078
7.004
7.012
330,605
-0.00(-0.05%)
May 06, 2020
7.095
7.117
7.008
7.015
340,721
-0.09(-1.23%)
May 05, 2020
7.008
7.139
7.001
7.103
330,631
+0.11(+1.57%)
May 04, 2020
6.942
7.000
6.935
6.993
226,880
-0.01(-0.10%)
May 01, 2020
6.942
7.015
6.942
7.000
218,546
-0.07(-1.03%)
Apr 30, 2020
7.037
7.081
6.993
7.074
227,137
+0.01(+0.10%)
Apr 29, 2020
6.986
7.066
6.971
7.066
381,140
+0.11(+1.58%)
Apr 28, 2020
6.898
7.008
6.876
6.957
303,809
+0.09(+1.28%)
Apr 27, 2020
6.920
6.971
6.869
6.869
291,236
-0.04(-0.53%)
Apr 24, 2020
7.044
7.044
6.882
6.905
208,556
-0.04(-0.53%)
Apr 23, 2020
7.037
7.176
6.942
6.942
422,286
-0.09(-1.35%)
Apr 22, 2020
6.986
7.088
6.986
7.037
241,734
+0.09(+1.37%)
Apr 21, 2020
6.942
6.964
6.818
6.942
392,713
-0.07(-0.94%)
Apr 20, 2020
7.037
7.147
6.993
7.008
394,017
-0.18(-2.54%)
Apr 17, 2020
7.183
7.205
7.066
7.190
544,243
+0.12(+1.76%)
Apr 16, 2020
7.030
7.095
6.949
7.066
515,178
+0.04(+0.52%)
Apr 15, 2020
7.000
7.095
6.957
7.030
386,565
-0.09(-1.33%)
Apr 14, 2020
7.176
7.212
7.066
7.125
311,936
+0.10(+1.46%)
Apr 13, 2020
7.117
7.139
6.869
7.022
1,050,629
-0.18(-2.54%)
Apr 09, 2020
7.030
7.490
7.030
7.205
567,097
+0.34(+5.01%)
Apr 08, 2020
6.650
6.891
6.642
6.862
350,861
+0.22(+3.30%)
Apr 07, 2020
6.650
6.774
6.620
6.642
415,273
+0.12(+1.79%)
Apr 06, 2020
6.489
6.599
6.412
6.525
545,040
+0.12(+1.94%)
Apr 03, 2020
6.489
6.555
6.325
6.401
437,639
-0.18(-2.67%)
Apr 02, 2020
6.533
6.686
6.474
6.577
457,312
+0.03(+0.51%)
Apr 01, 2020
6.529
6.623
6.471
6.543
793,888
-0.17(-2.59%)
Mar 31, 2020
6.659
6.841
6.616
6.718
635,534
-0.03(-0.43%)
Mar 30, 2020
6.768
6.768
6.478
6.747
579,045
-0.04(-0.53%)
Mar 27, 2020
6.739
6.892
6.384
6.783
452,695
-0.16(-2.30%)
Mar 26, 2020
6.507
6.942
6.507
6.942
457,162
+0.43(+6.57%)
Mar 25, 2020
5.920
6.870
5.920
6.514
831,610
+0.65(+11.00%)
Mar 24, 2020
5.767
6.108
5.767
5.869
1,452,231
+0.46(+8.59%)
Mar 23, 2020
6.333
6.333
5.404
5.404
1,396,848
-1.03(-16.01%)
Mar 20, 2020
6.086
6.848
6.050
6.435
1,501,312
+0.44(+7.38%)
Mar 19, 2020
5.745
6.057
5.281
5.992
1,427,339
+0.23(+4.03%)
Mar 18, 2020
6.529
6.587
5.637
5.760
2,447,942
-1.03(-15.17%)
Mar 17, 2020
6.718
6.950
6.674
6.790
1,258,641
+0.18(+2.74%)
Mar 16, 2020
6.718
6.892
6.413
6.609
776,207
-0.68(-9.35%)
Mar 13, 2020
7.291
7.871
7.196
7.291
864,174
+0.33(+4.69%)
Mar 12, 2020
7.305
7.327
6.333
6.964
1,373,879
-0.70(-9.09%)
Mar 11, 2020
7.827
7.871
7.603
7.661
898,833
-0.31(-3.91%)
Mar 10, 2020
8.002
8.045
7.878
7.973
752,369
+0.04(+0.55%)
Mar 09, 2020
8.219
8.219
7.827
7.929
1,025,998
-0.59(-6.90%)
Mar 06, 2020
8.459
8.517
8.386
8.517
788,909
-0.07(-0.84%)
Mar 05, 2020
8.596
8.662
8.538
8.589
471,439
-0.17(-1.94%)
Mar 04, 2020
8.564
8.766
8.564
8.759
646,518
+0.26(+3.06%)
Mar 03, 2020
8.550
8.608
8.456
8.499
534,658
+0.03(+0.34%)
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
.