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
)
10.68
+0.05 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2024
10.63
10.69
10.59
10.68
164,203
+0.05(+0.47%)
May 30, 2024
10.61
10.65
10.60
10.63
85,115
+0.04(+0.38%)
May 29, 2024
10.59
10.63
10.54
10.59
131,954
+0.00(+0.00%)
May 28, 2024
10.67
10.72
10.57
10.59
188,295
-0.08(-0.75%)
May 24, 2024
10.68
10.73
10.66
10.67
76,087
+0.03(+0.28%)
May 23, 2024
10.76
10.78
10.62
10.64
134,574
-0.08(-0.75%)
May 22, 2024
10.80
10.82
10.71
10.72
136,099
-0.08(-0.74%)
May 21, 2024
10.68
10.81
10.67
10.80
174,573
+0.13(+1.22%)
May 20, 2024
10.58
10.68
10.57
10.67
142,998
+0.08(+0.76%)
May 17, 2024
10.60
10.64
10.58
10.59
130,656
+0.03(+0.28%)
May 16, 2024
10.61
10.65
10.55
10.56
123,721
-0.08(-0.75%)
May 15, 2024
10.56
10.65
10.55
10.64
222,971
+0.13(+1.24%)
May 14, 2024
10.49
10.52
10.46
10.51
103,956
+0.01(+0.10%)
May 13, 2024
10.53
10.54
10.49
10.50
124,429
+0.00(+0.00%)
May 10, 2024
10.54
10.54
10.47
10.50
82,266
-0.01(-0.10%)
May 09, 2024
10.55
10.55
10.48
10.51
137,697
+0.00(+0.00%)
May 08, 2024
10.48
10.54
10.46
10.51
119,028
+0.01(+0.10%)
May 07, 2024
10.55
10.58
10.46
10.50
154,362
-0.06(-0.57%)
May 06, 2024
10.48
10.56
10.47
10.56
159,077
+0.09(+0.86%)
May 03, 2024
10.46
10.48
10.44
10.47
163,585
+0.04(+0.38%)
May 02, 2024
10.40
10.44
10.39
10.43
107,537
+0.04(+0.34%)
May 01, 2024
10.33
10.41
10.31
10.39
238,153
+0.06(+0.58%)
Apr 30, 2024
10.32
10.37
10.31
10.33
201,135
-0.01(-0.10%)
Apr 29, 2024
10.31
10.36
10.30
10.34
220,478
+0.07(+0.68%)
Apr 26, 2024
10.28
10.31
10.25
10.28
92,513
+0.07(+0.68%)
Apr 25, 2024
10.18
10.23
10.15
10.21
274,391
-0.01(-0.10%)
Apr 24, 2024
10.29
10.31
10.21
10.22
278,978
-0.04(-0.39%)
Apr 23, 2024
10.17
10.26
10.13
10.26
219,468
+0.11(+1.08%)
Apr 22, 2024
10.02
10.15
10.01
10.15
255,539
+0.16(+1.59%)
Apr 19, 2024
10.01
10.06
9.942
9.987
201,927
+0.02(+0.20%)
Apr 18, 2024
10.03
10.04
9.947
9.967
240,389
-0.05(-0.50%)
Apr 17, 2024
9.967
10.07
9.967
10.02
296,966
+0.10(+1.00%)
Apr 16, 2024
9.967
9.977
9.908
9.918
225,841
-0.04(-0.40%)
Apr 15, 2024
10.12
10.13
9.908
9.957
339,302
-0.16(-1.57%)
Apr 12, 2024
10.22
10.22
10.10
10.12
151,677
-0.10(-0.97%)
Apr 11, 2024
10.33
10.33
10.18
10.22
281,052
-0.10(-0.94%)
Apr 10, 2024
10.39
10.39
10.30
10.31
166,289
-0.12(-1.16%)
Apr 09, 2024
10.42
10.44
10.38
10.43
80,974
+0.03(+0.29%)
Apr 08, 2024
10.44
10.49
10.38
10.40
232,968
-0.04(-0.38%)
Apr 05, 2024
10.44
10.49
10.42
10.44
141,491
-0.01(-0.09%)
Apr 04, 2024
10.53
10.55
10.39
10.45
256,226
-0.08(-0.75%)
Apr 03, 2024
10.54
10.57
10.53
10.53
127,786
-0.01(-0.09%)
Apr 02, 2024
10.56
10.57
10.51
10.54
165,558
-0.04(-0.38%)
Apr 01, 2024
10.56
10.64
10.56
10.58
326,383
+0.03(+0.28%)
Mar 28, 2024
10.60
10.62
10.55
10.55
240,787
-0.03(-0.28%)
Mar 27, 2024
10.59
10.60
10.55
10.58
182,825
+0.05(+0.47%)
Mar 26, 2024
10.54
10.60
10.52
10.53
208,990
+0.04(+0.38%)
Mar 25, 2024
10.52
10.58
10.49
10.49
227,151
-0.03(-0.28%)
Mar 22, 2024
10.56
10.60
10.52
10.52
192,574
-0.02(-0.19%)
Mar 21, 2024
10.51
10.55
10.47
10.54
266,873
+0.08(+0.76%)
Mar 20, 2024
10.40
10.49
10.39
10.46
303,433
+0.09(+0.86%)
Mar 19, 2024
10.39
10.42
10.36
10.37
167,331
+0.01(+0.10%)
Mar 18, 2024
10.41
10.42
10.33
10.36
177,230
-0.02(-0.19%)
Mar 15, 2024
10.36
10.39
10.29
10.38
145,233
+0.01(+0.10%)
Mar 14, 2024
10.43
10.44
10.36
10.37
199,618
-0.06(-0.57%)
Mar 13, 2024
10.41
10.44
10.39
10.43
208,212
+0.03(+0.29%)
Mar 12, 2024
10.31
10.41
10.30
10.40
173,184
+0.10(+0.96%)
Mar 11, 2024
10.31
10.31
10.25
10.31
160,047
+0.00(+0.00%)
Mar 08, 2024
10.30
10.37
10.30
10.31
207,411
-0.01(-0.10%)
Mar 07, 2024
10.29
10.33
10.29
10.31
152,853
+0.04(+0.34%)
Mar 06, 2024
10.29
10.31
10.26
10.28
147,140
+0.01(+0.10%)
Mar 05, 2024
10.32
10.37
10.27
10.27
145,790
-0.08(-0.76%)
Mar 04, 2024
10.36
10.37
10.34
10.35
140,170
-0.04(-0.38%)
Mar 01, 2024
10.30
10.40
10.29
10.39
193,895
+0.10(+0.96%)
Feb 29, 2024
10.28
10.32
10.26
10.29
139,866
+0.03(+0.29%)
Feb 28, 2024
10.25
10.28
10.24
10.26
107,021
+0.02(+0.19%)
Feb 27, 2024
10.23
10.28
10.23
10.24
106,645
+0.01(+0.10%)
Feb 26, 2024
10.27
10.30
10.23
10.23
161,945
-0.04(-0.38%)
Feb 23, 2024
10.25
10.34
10.25
10.27
101,681
+0.02(+0.19%)
Feb 22, 2024
10.31
10.33
10.25
10.25
155,115
-0.01(-0.10%)
Feb 21, 2024
10.32
10.34
10.26
10.26
156,267
-0.03(-0.29%)
Feb 20, 2024
10.27
10.35
10.26
10.29
201,520
+0.03(+0.29%)
Feb 16, 2024
10.29
10.31
10.26
10.26
138,984
-0.03(-0.29%)
Feb 15, 2024
10.29
10.33
10.26
10.29
174,386
-0.01(-0.10%)
Feb 14, 2024
10.25
10.31
10.19
10.30
276,552
+0.11(+1.07%)
Feb 13, 2024
10.21
10.24
10.18
10.19
169,955
-0.07(-0.67%)
Feb 12, 2024
10.27
10.31
10.23
10.26
193,991
+0.01(+0.10%)
Feb 09, 2024
10.26
10.28
10.20
10.25
224,689
-0.01(-0.10%)
Feb 08, 2024
10.31
10.31
10.23
10.26
149,835
-0.03(-0.29%)
Feb 07, 2024
10.27
10.32
10.26
10.29
161,350
+0.03(+0.29%)
Feb 06, 2024
10.16
10.26
10.15
10.26
158,996
+0.09(+0.87%)
Feb 05, 2024
10.20
10.22
10.14
10.17
205,461
-0.05(-0.48%)
Feb 02, 2024
10.26
10.28
10.21
10.22
174,156
-0.08(-0.77%)
Feb 01, 2024
10.29
10.37
10.29
10.30
237,181
+0.03(+0.25%)
Jan 31, 2024
10.27
10.34
10.25
10.27
209,032
+0.00(+0.00%)
Jan 30, 2024
10.26
10.32
10.25
10.27
187,940
+0.03(+0.29%)
Jan 29, 2024
10.23
10.27
10.23
10.24
129,798
+0.02(+0.19%)
Jan 26, 2024
10.21
10.23
10.21
10.23
145,330
+0.04(+0.38%)
Jan 25, 2024
10.16
10.23
10.16
10.19
119,762
+0.04(+0.39%)
Jan 24, 2024
10.13
10.20
10.13
10.15
124,005
+0.01(+0.10%)
Jan 23, 2024
10.14
10.16
10.09
10.14
139,800
+0.01(+0.10%)
Jan 22, 2024
10.03
10.14
10.000
10.13
359,472
+0.09(+0.88%)
Jan 19, 2024
10.01
10.05
9.882
10.04
731,095
+0.06(+0.59%)
Jan 18, 2024
9.990
10.01
9.931
9.980
205,095
+0.02(+0.20%)
Jan 17, 2024
10.01
10.03
9.931
9.960
286,519
-0.07(-0.69%)
Jan 16, 2024
10.01
10.08
9.990
10.03
363,539
+0.01(+0.10%)
Jan 12, 2024
10.02
10.06
9.990
10.02
142,062
-0.02(-0.20%)
Jan 11, 2024
10.08
10.10
10.01
10.04
199,886
-0.03(-0.29%)
Jan 10, 2024
10.06
10.09
10.01
10.07
186,645
+0.01(+0.10%)
Jan 09, 2024
10.04
10.07
10.000
10.06
238,135
+0.03(+0.29%)
Jan 08, 2024
9.980
10.04
9.970
10.03
179,959
+0.07(+0.69%)
Jan 05, 2024
9.960
9.990
9.911
9.960
141,394
+0.00(+0.00%)
Jan 04, 2024
9.921
9.970
9.911
9.960
225,269
+0.05(+0.55%)
Jan 03, 2024
9.906
9.935
9.877
9.906
138,380
-0.03(-0.29%)
Jan 02, 2024
9.808
9.935
9.808
9.935
201,988
+0.07(+0.69%)
Dec 29, 2023
9.867
9.916
9.867
9.867
150,709
-0.03(-0.30%)
Dec 28, 2023
9.877
9.911
9.866
9.896
200,704
+0.01(+0.10%)
Dec 27, 2023
9.886
9.911
9.852
9.886
147,668
+0.00(+0.00%)
Dec 26, 2023
9.828
9.886
9.828
9.886
224,986
+0.05(+0.50%)
Dec 22, 2023
9.838
9.867
9.808
9.838
216,060
+0.05(+0.50%)
Dec 21, 2023
9.789
9.789
9.740
9.789
167,975
+0.07(+0.70%)
Dec 20, 2023
9.818
9.877
9.711
9.721
250,454
-0.08(-0.80%)
Dec 19, 2023
9.838
9.881
9.789
9.799
252,374
+0.00(+0.00%)
Dec 18, 2023
9.818
9.847
9.779
9.799
259,650
+0.00(+0.00%)
Dec 15, 2023
9.789
9.799
9.750
9.799
161,432
+0.02(+0.20%)
Dec 14, 2023
9.730
9.847
9.730
9.779
312,270
+0.07(+0.71%)
Dec 13, 2023
9.496
9.729
9.496
9.710
484,432
+0.20(+2.15%)
Dec 12, 2023
9.535
9.564
9.506
9.506
185,406
-0.08(-0.81%)
Dec 11, 2023
9.583
9.603
9.554
9.583
248,496
+0.00(+0.00%)
Dec 08, 2023
9.593
9.613
9.564
9.583
149,044
-0.05(-0.50%)
Dec 07, 2023
9.613
9.647
9.610
9.632
146,299
+0.03(+0.36%)
Dec 06, 2023
9.627
9.627
9.588
9.598
184,971
+0.01(+0.10%)
Dec 05, 2023
9.549
9.627
9.549
9.588
220,515
+0.03(+0.30%)
Dec 04, 2023
9.530
9.578
9.511
9.559
155,384
-0.02(-0.20%)
Dec 01, 2023
9.453
9.593
9.444
9.578
204,353
+0.12(+1.23%)
Nov 30, 2023
9.482
9.491
9.453
9.462
136,858
+0.00(+0.00%)
Nov 29, 2023
9.404
9.501
9.404
9.462
163,466
+0.07(+0.72%)
Nov 28, 2023
9.443
9.453
9.390
9.395
112,041
-0.03(-0.31%)
Nov 27, 2023
9.443
9.453
9.414
9.424
117,584
-0.07(-0.71%)
Nov 24, 2023
9.472
9.491
9.433
9.491
115,157
+0.06(+0.61%)
Nov 22, 2023
9.433
9.472
9.433
9.433
87,153
+0.00(+0.00%)
Nov 21, 2023
9.482
9.482
9.424
9.433
123,619
-0.04(-0.41%)
Nov 20, 2023
9.385
9.501
9.385
9.472
199,429
+0.06(+0.62%)
Nov 17, 2023
9.424
9.424
9.380
9.414
154,679
+0.03(+0.31%)
Nov 16, 2023
9.288
9.385
9.288
9.385
154,639
+0.09(+0.94%)
Nov 15, 2023
9.230
9.317
9.230
9.298
199,076
+0.04(+0.42%)
Nov 14, 2023
9.240
9.279
9.182
9.259
286,669
+0.10(+1.05%)
Nov 13, 2023
9.134
9.163
9.105
9.163
244,128
+0.03(+0.32%)
Nov 10, 2023
9.201
9.221
9.134
9.134
238,165
-0.06(-0.63%)
Nov 09, 2023
9.288
9.288
9.182
9.192
123,777
-0.05(-0.52%)
Nov 08, 2023
9.240
9.288
9.240
9.240
150,953
+0.03(+0.31%)
Nov 07, 2023
9.211
9.221
9.163
9.211
182,923
+0.00(+0.00%)
Nov 06, 2023
9.308
9.308
9.201
9.211
147,630
-0.10(-1.04%)
Nov 03, 2023
9.230
9.337
9.230
9.308
251,756
+0.14(+1.58%)
Nov 02, 2023
9.085
9.172
9.071
9.163
238,034
+0.13(+1.45%)
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
.