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, 2020
8.690
8.690
8.644
8.690
341,337
+0.01(+0.09%)
Nov 27, 2020
8.682
8.690
8.667
8.682
178,050
+0.02(+0.27%)
Nov 25, 2020
8.644
8.674
8.621
8.659
195,751
+0.01(+0.09%)
Nov 24, 2020
8.613
8.667
8.605
8.651
307,985
+0.05(+0.54%)
Nov 23, 2020
8.490
8.605
8.490
8.605
345,424
+0.13(+1.54%)
Nov 20, 2020
8.490
8.519
8.459
8.475
305,471
-0.01(-0.09%)
Nov 19, 2020
8.452
8.482
8.421
8.482
258,291
+0.04(+0.46%)
Nov 18, 2020
8.398
8.467
8.390
8.444
387,069
+0.06(+0.73%)
Nov 17, 2020
8.344
8.390
8.282
8.382
242,462
+0.03(+0.37%)
Nov 16, 2020
8.252
8.359
8.236
8.352
389,504
+0.12(+1.49%)
Nov 13, 2020
8.252
8.275
8.206
8.229
207,075
+0.01(+0.09%)
Nov 12, 2020
8.259
8.275
8.213
8.221
332,845
-0.09(-1.11%)
Nov 11, 2020
8.282
8.329
8.259
8.313
245,630
+0.03(+0.37%)
Nov 10, 2020
8.221
8.321
8.206
8.282
223,102
+0.02(+0.28%)
Nov 09, 2020
8.367
8.375
8.209
8.259
424,387
+0.09(+1.13%)
Nov 06, 2020
8.090
8.167
8.090
8.167
187,161
+0.06(+0.76%)
Nov 05, 2020
8.044
8.152
8.044
8.106
301,698
+0.10(+1.20%)
Nov 04, 2020
7.979
8.040
7.971
8.009
242,702
+0.06(+0.77%)
Nov 03, 2020
7.910
7.956
7.910
7.948
162,918
+0.07(+0.87%)
Nov 02, 2020
7.857
7.887
7.849
7.880
349,855
+0.02(+0.29%)
Oct 30, 2020
7.849
7.872
7.788
7.857
437,970
-0.02(-0.29%)
Oct 29, 2020
7.841
7.925
7.834
7.880
381,850
+0.02(+0.19%)
Oct 28, 2020
7.887
7.910
7.796
7.864
377,796
-0.08(-0.96%)
Oct 27, 2020
7.941
7.964
7.925
7.941
145,409
+0.02(+0.29%)
Oct 26, 2020
7.971
7.979
7.910
7.918
273,147
-0.05(-0.67%)
Oct 23, 2020
8.009
8.025
7.971
7.971
172,883
-0.02(-0.19%)
Oct 22, 2020
7.948
8.002
7.948
7.986
234,931
+0.01(+0.10%)
Oct 21, 2020
8.002
8.032
7.979
7.979
240,378
-0.06(-0.76%)
Oct 20, 2020
7.994
8.055
7.986
8.040
257,693
+0.02(+0.19%)
Oct 19, 2020
8.078
8.093
8.009
8.025
546,074
-0.02(-0.19%)
Oct 16, 2020
8.116
8.116
8.040
8.040
289,841
-0.05(-0.57%)
Oct 15, 2020
8.093
8.093
8.040
8.086
202,214
-0.02(-0.28%)
Oct 14, 2020
8.116
8.132
8.101
8.109
239,611
+0.00(+0.00%)
Oct 13, 2020
8.086
8.116
8.078
8.109
214,367
+0.01(+0.09%)
Oct 12, 2020
8.109
8.126
8.063
8.101
386,999
+0.01(+0.09%)
Oct 09, 2020
8.132
8.132
8.086
8.093
201,434
-0.02(-0.28%)
Oct 08, 2020
8.086
8.132
8.086
8.116
151,200
+0.05(+0.57%)
Oct 07, 2020
8.040
8.093
8.040
8.070
359,304
+0.05(+0.57%)
Oct 06, 2020
8.017
8.073
8.002
8.025
347,024
+0.02(+0.19%)
Oct 05, 2020
7.994
8.032
7.979
8.009
333,757
+0.03(+0.38%)
Oct 02, 2020
7.956
7.994
7.956
7.979
239,678
-0.03(-0.38%)
Oct 01, 2020
7.994
8.032
7.979
8.009
370,058
+0.03(+0.44%)
Sep 30, 2020
7.959
8.020
7.952
7.975
607,364
+0.01(+0.10%)
Sep 29, 2020
7.982
7.986
7.914
7.967
337,119
+0.02(+0.19%)
Sep 28, 2020
7.990
8.005
7.952
7.952
311,160
-0.02(-0.19%)
Sep 25, 2020
7.982
7.982
7.906
7.967
323,947
-0.02(-0.19%)
Sep 24, 2020
8.005
8.034
7.952
7.982
351,815
-0.04(-0.47%)
Sep 23, 2020
8.142
8.142
7.975
8.020
284,338
-0.11(-1.31%)
Sep 22, 2020
8.157
8.173
8.119
8.126
143,608
-0.04(-0.46%)
Sep 21, 2020
8.172
8.172
8.081
8.164
385,519
-0.04(-0.46%)
Sep 18, 2020
8.225
8.233
8.191
8.202
276,634
+0.01(+0.09%)
Sep 17, 2020
8.187
8.225
8.174
8.195
142,668
-0.03(-0.37%)
Sep 16, 2020
8.233
8.255
8.210
8.225
217,693
+0.03(+0.37%)
Sep 15, 2020
8.149
8.210
8.142
8.195
190,407
+0.05(+0.56%)
Sep 14, 2020
8.134
8.164
8.119
8.149
261,816
+0.02(+0.19%)
Sep 11, 2020
8.119
8.142
8.104
8.134
157,097
+0.04(+0.47%)
Sep 10, 2020
8.142
8.142
8.096
8.096
230,426
-0.01(-0.09%)
Sep 09, 2020
8.066
8.126
8.050
8.104
259,114
+0.07(+0.85%)
Sep 08, 2020
8.088
8.088
7.929
8.035
448,866
-0.11(-1.30%)
Sep 04, 2020
8.164
8.197
8.050
8.142
308,923
-0.01(-0.09%)
Sep 03, 2020
8.210
8.255
8.142
8.149
400,384
-0.09(-1.15%)
Sep 02, 2020
8.244
8.296
8.244
8.244
444,775
+0.01(+0.09%)
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
.