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 (%)
Oct 31, 2014
6.305
6.343
6.300
6.337
542,065
+0.05(+0.74%)
Oct 30, 2014
6.295
6.309
6.281
6.291
189,002
-0.01(-0.22%)
Oct 29, 2014
6.295
6.300
6.285
6.305
176,928
+0.01(+0.15%)
Oct 28, 2014
6.291
6.305
6.277
6.295
256,724
+0.00(+0.07%)
Oct 27, 2014
6.323
6.344
6.267
6.291
491,226
-0.05(-0.85%)
Oct 24, 2014
6.319
6.356
6.319
6.344
277,707
+0.03(+0.41%)
Oct 23, 2014
6.342
6.361
6.314
6.319
415,883
+0.00(+0.00%)
Oct 22, 2014
6.300
6.342
6.295
6.319
871,796
+0.01(+0.22%)
Oct 21, 2014
6.258
6.309
6.253
6.305
531,908
+0.07(+1.20%)
Oct 20, 2014
6.183
6.233
6.178
6.230
460,925
+0.05(+0.83%)
Oct 17, 2014
6.174
6.230
6.164
6.178
564,721
+0.02(+0.38%)
Oct 16, 2014
6.085
6.174
6.082
6.155
561,868
+0.03(+0.54%)
Oct 15, 2014
6.103
6.150
6.057
6.122
1,003,176
-0.02(-0.30%)
Oct 14, 2014
6.131
6.174
6.122
6.141
534,506
+0.02(+0.31%)
Oct 13, 2014
6.230
6.230
6.122
6.122
729,883
-0.11(-1.80%)
Oct 10, 2014
6.267
6.272
6.225
6.234
463,235
-0.05(-0.75%)
Oct 09, 2014
6.291
6.291
6.244
6.281
773,238
-0.03(-0.45%)
Oct 08, 2014
6.262
6.319
6.248
6.309
468,478
+0.03(+0.52%)
Oct 07, 2014
6.286
6.295
6.269
6.277
410,740
-0.02(-0.30%)
Oct 06, 2014
6.295
6.333
6.295
6.295
497,685
+0.01(+0.15%)
Oct 03, 2014
6.277
6.302
6.277
6.286
403,141
+0.01(+0.22%)
Oct 02, 2014
6.342
6.347
6.234
6.272
633,353
-0.07(-1.18%)
Oct 01, 2014
6.323
6.365
6.300
6.347
441,135
+0.02(+0.30%)
Sep 30, 2014
6.230
6.328
6.230
6.328
757,498
+0.08(+1.34%)
Sep 29, 2014
6.239
6.248
6.207
6.244
468,420
+0.00(+0.00%)
Sep 26, 2014
6.258
6.272
6.239
6.244
604,271
-0.04(-0.67%)
Sep 25, 2014
6.332
6.341
6.276
6.286
612,170
-0.07(-1.10%)
Sep 24, 2014
6.383
6.383
6.346
6.355
349,237
-0.03(-0.41%)
Sep 23, 2014
6.402
6.407
6.367
6.381
510,960
-0.02(-0.32%)
Sep 22, 2014
6.397
6.416
6.397
6.402
446,783
-0.01(-0.15%)
Sep 19, 2014
6.402
6.416
6.393
6.411
363,277
+0.02(+0.36%)
Sep 18, 2014
6.341
6.392
6.332
6.388
529,549
+0.04(+0.59%)
Sep 17, 2014
6.407
6.421
6.351
6.351
919,773
-0.06(-0.94%)
Sep 16, 2014
6.444
6.453
6.407
6.411
532,640
-0.04(-0.65%)
Sep 15, 2014
6.448
6.486
6.439
6.453
586,414
-0.01(-0.14%)
Sep 12, 2014
6.453
6.472
6.444
6.462
308,036
-0.00(-0.07%)
Sep 11, 2014
6.435
6.476
6.435
6.467
355,307
+0.00(+0.00%)
Sep 10, 2014
6.458
6.476
6.435
6.467
562,522
-0.00(-0.07%)
Sep 09, 2014
6.472
6.495
6.472
6.472
409,532
-0.01(-0.22%)
Sep 08, 2014
6.481
6.495
6.472
6.486
502,801
+0.00(+0.00%)
Sep 05, 2014
6.486
6.495
6.472
6.486
398,470
+0.00(+0.00%)
Sep 04, 2014
6.486
6.509
6.476
6.486
501,062
+0.00(+0.00%)
Sep 03, 2014
6.472
6.490
6.462
6.486
446,265
+0.01(+0.22%)
Sep 02, 2014
6.476
6.485
6.453
6.471
369,378
+0.01(+0.21%)
Aug 29, 2014
6.420
6.457
6.457
6.457
332,493
+0.03(+0.50%)
Aug 28, 2014
6.397
6.425
6.393
6.425
398,916
+0.01(+0.22%)
Aug 27, 2014
6.374
6.416
6.374
6.411
397,805
+0.03(+0.51%)
Aug 26, 2014
6.393
6.397
6.346
6.379
537,560
+0.00(+0.00%)
Aug 25, 2014
6.425
6.434
6.374
6.379
983,300
-0.05(-0.79%)
Aug 22, 2014
6.453
6.457
6.430
6.430
399,173
-0.00(-0.07%)
Aug 21, 2014
6.481
6.490
6.434
6.434
502,527
-0.05(-0.78%)
Aug 20, 2014
6.508
6.513
6.457
6.485
461,679
-0.02(-0.36%)
Aug 19, 2014
6.485
6.513
6.476
6.508
483,926
+0.05(+0.72%)
Aug 18, 2014
6.420
6.471
6.411
6.462
554,559
+0.05(+0.79%)
Aug 15, 2014
6.430
6.434
6.393
6.411
459,437
+0.00(+0.00%)
Aug 14, 2014
6.402
6.422
6.402
6.411
298,277
+0.00(+0.07%)
Aug 13, 2014
6.393
6.418
6.393
6.407
323,720
+0.01(+0.14%)
Aug 12, 2014
6.333
6.397
6.328
6.397
670,771
+0.06(+1.02%)
Aug 11, 2014
6.277
6.337
6.277
6.333
443,054
+0.06(+0.88%)
Aug 08, 2014
6.245
6.286
6.240
6.277
397,292
+0.01(+0.22%)
Aug 07, 2014
6.282
6.309
6.263
6.263
509,302
-0.03(-0.44%)
Aug 06, 2014
6.282
6.309
6.226
6.291
543,460
+0.03(+0.45%)
Aug 05, 2014
6.322
6.332
6.263
6.263
698,616
-0.05(-0.80%)
Aug 04, 2014
6.299
6.330
6.286
6.313
921,732
+0.01(+0.22%)
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
.