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 (%)
Nov 30, 2016
7.026
7.043
6.997
6.997
249,967
-0.02(-0.33%)
Nov 29, 2016
7.026
7.044
7.003
7.020
344,492
-0.00(-0.04%)
Nov 28, 2016
7.049
7.049
7.009
7.023
349,826
-0.02(-0.29%)
Nov 25, 2016
7.003
7.049
7.003
7.044
198,477
+0.02(+0.25%)
Nov 23, 2016
7.026
7.026
7.026
0
+0.02(+0.25%)
Nov 22, 2016
6.997
7.014
6.985
7.009
312,328
+0.05(+0.67%)
Nov 21, 2016
6.887
6.980
6.887
6.962
461,891
+0.08(+1.18%)
Nov 18, 2016
6.881
6.898
6.864
6.881
355,455
+0.02(+0.34%)
Nov 17, 2016
6.794
6.887
6.777
6.858
412,468
+0.08(+1.20%)
Nov 16, 2016
6.771
6.794
6.748
6.777
335,350
+0.03(+0.43%)
Nov 15, 2016
6.574
6.777
6.574
6.748
404,503
+0.16(+2.47%)
Nov 14, 2016
6.661
6.666
6.527
6.585
1,614,399
-0.12(-1.73%)
Nov 11, 2016
6.782
6.840
6.690
6.701
653,468
-0.13(-1.87%)
Nov 10, 2016
6.945
6.949
6.806
6.829
692,688
-0.12(-1.67%)
Nov 09, 2016
6.933
6.974
6.806
6.945
683,194
-0.06(-0.91%)
Nov 08, 2016
7.009
7.038
6.991
7.009
388,850
-0.02(-0.25%)
Nov 07, 2016
7.038
7.073
7.009
7.026
544,847
+0.02(+0.33%)
Nov 04, 2016
6.991
7.020
6.951
7.003
418,647
+0.00(+0.00%)
Nov 03, 2016
7.049
7.073
6.997
7.003
322,068
-0.02(-0.33%)
Nov 02, 2016
7.131
7.131
7.020
7.026
728,729
-0.15(-2.09%)
Nov 01, 2016
7.205
7.205
7.153
7.176
314,047
-0.01(-0.08%)
Oct 31, 2016
7.211
7.217
7.176
7.182
345,417
-0.03(-0.48%)
Oct 28, 2016
7.211
7.217
7.170
7.217
290,474
-0.01(-0.16%)
Oct 27, 2016
7.257
7.263
7.211
7.228
315,144
-0.02(-0.24%)
Oct 26, 2016
7.234
7.251
7.217
7.246
241,440
+0.01(+0.08%)
Oct 25, 2016
7.228
7.240
7.194
7.240
258,858
+0.02(+0.24%)
Oct 24, 2016
7.171
7.222
7.148
7.222
376,519
+0.09(+1.21%)
Oct 21, 2016
7.125
7.142
7.123
7.136
253,358
+0.00(+0.00%)
Oct 20, 2016
7.130
7.136
7.096
7.136
202,414
+0.02(+0.32%)
Oct 19, 2016
7.090
7.130
7.073
7.113
363,595
+0.05(+0.65%)
Oct 18, 2016
7.078
7.107
7.061
7.067
314,399
+0.00(+0.00%)
Oct 17, 2016
7.119
7.130
7.044
7.067
295,392
-0.06(-0.81%)
Oct 14, 2016
7.153
7.153
7.113
7.125
228,739
+0.00(+0.00%)
Oct 13, 2016
7.148
7.165
7.125
7.125
233,659
-0.04(-0.56%)
Oct 12, 2016
7.211
7.211
7.153
7.165
317,114
-0.04(-0.56%)
Oct 11, 2016
7.257
7.257
7.199
7.205
313,676
-0.04(-0.56%)
Oct 10, 2016
7.269
7.274
7.246
7.246
154,398
-0.01(-0.16%)
Oct 07, 2016
7.251
7.259
7.228
7.257
138,703
+0.01(+0.16%)
Oct 06, 2016
7.274
7.274
7.234
7.246
344,388
+0.02(+0.24%)
Oct 05, 2016
7.257
7.268
7.222
7.228
312,748
-0.02(-0.23%)
Oct 04, 2016
7.234
7.245
7.216
7.245
322,114
+0.01(+0.16%)
Oct 03, 2016
7.205
7.234
7.205
7.234
283,752
+0.01(+0.16%)
Sep 30, 2016
7.251
7.268
7.216
7.222
231,421
-0.03(-0.39%)
Sep 29, 2016
7.251
7.274
7.216
7.251
240,174
-0.01(-0.08%)
Sep 28, 2016
7.239
7.256
7.228
7.256
233,101
+0.01(+0.08%)
Sep 27, 2016
7.199
7.251
7.193
7.251
250,392
+0.05(+0.64%)
Sep 26, 2016
7.216
7.219
7.193
7.205
189,424
-0.03(-0.40%)
Sep 23, 2016
7.182
7.234
7.177
7.234
174,127
+0.04(+0.56%)
Sep 22, 2016
7.199
7.222
7.182
7.193
357,588
+0.01(+0.16%)
Sep 21, 2016
7.188
7.188
7.136
7.182
266,344
+0.02(+0.32%)
Sep 20, 2016
7.130
7.171
7.113
7.159
250,261
+0.06(+0.81%)
Sep 19, 2016
7.113
7.130
7.096
7.102
338,169
+0.00(+0.00%)
Sep 16, 2016
7.085
7.108
7.056
7.102
355,802
+0.03(+0.49%)
Sep 15, 2016
7.050
7.090
7.050
7.067
187,222
+0.02(+0.24%)
Sep 14, 2016
7.108
7.119
7.050
7.050
381,846
-0.02(-0.32%)
Sep 13, 2016
7.176
7.216
7.073
7.073
606,417
-0.12(-1.67%)
Sep 12, 2016
7.228
7.239
7.136
7.193
549,464
-0.05(-0.71%)
Sep 09, 2016
7.342
7.354
7.228
7.245
454,008
-0.12(-1.63%)
Sep 08, 2016
7.360
7.371
7.342
7.365
279,561
-0.01(-0.16%)
Sep 07, 2016
7.342
7.388
7.342
7.377
263,274
+0.04(+0.55%)
Sep 06, 2016
7.336
7.353
7.313
7.336
341,922
+0.00(+0.00%)
Sep 02, 2016
7.347
7.336
7.336
7.336
534,328
+0.02(+0.31%)
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
.