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
)
10.64
-0.03 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2009
3.930
3.942
3.942
3.942
461,842
+0.01(+0.23%)
Dec 30, 2009
3.945
3.954
3.930
3.933
620,075
-0.02(-0.53%)
Dec 29, 2009
3.990
3.993
3.930
3.954
824,536
-0.05(-1.26%)
Dec 28, 2009
3.999
4.005
3.975
4.005
519,612
+0.01(+0.15%)
Dec 24, 2009
3.972
4.002
3.972
3.999
312,505
+0.03(+0.67%)
Dec 23, 2009
3.945
3.993
3.917
3.972
774,431
+0.02(+0.53%)
Dec 22, 2009
3.913
3.969
3.913
3.951
631,078
+0.04(+0.99%)
Dec 21, 2009
3.939
3.945
3.898
3.913
873,535
+0.01(+0.38%)
Dec 18, 2009
3.922
3.922
3.859
3.898
539,667
+0.01(+0.38%)
Dec 17, 2009
3.933
3.933
3.871
3.883
776,218
-0.05(-1.28%)
Dec 16, 2009
3.930
3.951
3.922
3.933
602,363
+0.01(+0.15%)
Dec 15, 2009
3.942
3.942
3.916
3.927
725,311
-0.00(-0.08%)
Dec 14, 2009
3.935
3.936
3.922
3.930
664,088
+0.00(+0.08%)
Dec 11, 2009
3.895
3.945
3.895
3.927
942,943
+0.04(+0.99%)
Dec 10, 2009
3.913
3.916
3.877
3.889
605,775
-0.01(-0.38%)
Dec 09, 2009
3.925
3.925
3.877
3.904
594,151
-0.02(-0.53%)
Dec 08, 2009
3.904
3.925
3.862
3.925
897,298
+0.00(+0.00%)
Dec 07, 2009
3.916
3.945
3.895
3.925
824,226
-0.01(-0.23%)
Dec 04, 2009
3.969
3.984
3.898
3.933
1,295,322
-0.01(-0.38%)
Dec 03, 2009
3.936
3.954
3.919
3.948
1,210,508
+0.01(+0.30%)
Dec 02, 2009
3.901
3.948
3.898
3.936
1,650,684
+0.02(+0.45%)
Dec 01, 2009
3.880
3.930
3.880
3.919
1,380,058
+0.04(+1.07%)
Nov 30, 2009
3.862
3.880
3.856
3.877
973,819
+0.01(+0.31%)
Nov 27, 2009
3.782
3.871
3.758
3.865
693,387
-0.01(-0.31%)
Nov 25, 2009
3.841
3.877
3.836
3.877
1,020,337
+0.07(+1.71%)
Nov 24, 2009
3.821
3.833
3.812
3.812
861,389
+0.01(+0.16%)
Nov 23, 2009
3.827
3.841
3.797
3.806
1,065,406
+0.00(+0.00%)
Nov 20, 2009
3.824
3.838
3.794
3.806
1,186,334
-0.03(-0.77%)
Nov 19, 2009
3.827
3.836
3.812
3.836
955,298
+0.00(+0.08%)
Nov 18, 2009
3.797
3.833
3.789
3.833
1,435,055
+0.04(+1.02%)
Nov 17, 2009
3.797
3.803
3.752
3.794
959,883
+0.03(+0.79%)
Nov 16, 2009
3.755
3.791
3.755
3.764
728,925
+0.00(+0.08%)
Nov 13, 2009
3.752
3.782
3.738
3.761
536,724
+0.03(+0.79%)
Nov 12, 2009
3.785
3.791
3.708
3.732
857,883
-0.05(-1.41%)
Nov 11, 2009
3.788
3.800
3.773
3.785
699,492
+0.01(+0.39%)
Nov 10, 2009
3.794
3.815
3.767
3.770
740,693
-0.03(-0.78%)
Nov 09, 2009
3.755
3.809
3.755
3.800
614,776
+0.04(+1.10%)
Nov 06, 2009
3.752
3.791
3.750
3.758
509,165
-0.00(-0.08%)
Nov 05, 2009
3.752
3.767
3.726
3.761
764,928
+0.02(+0.56%)
Nov 04, 2009
3.720
3.761
3.693
3.741
767,507
+0.02(+0.64%)
Nov 03, 2009
3.699
3.729
3.663
3.717
630,407
+0.01(+0.40%)
Nov 02, 2009
3.637
3.720
3.637
3.702
784,498
+0.08(+2.13%)
Oct 30, 2009
3.758
3.761
3.563
3.625
1,296,755
-0.12(-3.32%)
Oct 29, 2009
3.702
3.758
3.696
3.750
1,159,679
+0.09(+2.60%)
Oct 28, 2009
3.838
3.838
3.604
3.655
1,798,373
-0.18(-4.64%)
Oct 27, 2009
3.827
3.836
3.812
3.833
586,812
+0.02(+0.47%)
Oct 26, 2009
3.847
3.847
3.812
3.815
823,778
-0.01(-0.23%)
Oct 23, 2009
3.815
3.830
3.812
3.824
737,771
-0.01(-0.39%)
Oct 22, 2009
3.844
3.844
3.812
3.838
681,908
+0.04(+1.02%)
Oct 21, 2009
3.836
3.836
3.800
3.800
651,760
-0.04(-1.00%)
Oct 20, 2009
3.821
3.841
3.806
3.838
770,221
+0.00(+0.00%)
Oct 19, 2009
3.791
3.847
3.791
3.838
669,725
+0.01(+0.39%)
Oct 16, 2009
3.830
3.838
3.812
3.824
474,760
-0.02(-0.46%)
Oct 15, 2009
3.794
3.841
3.794
3.841
745,969
+0.04(+0.94%)
Oct 14, 2009
3.833
3.836
3.797
3.806
807,620
-0.01(-0.39%)
Oct 13, 2009
3.797
3.821
3.794
3.821
408,494
+0.02(+0.62%)
Oct 12, 2009
3.838
3.907
3.794
3.797
694,603
-0.05(-1.39%)
Oct 09, 2009
3.868
3.868
3.809
3.850
421,830
+0.01(+0.31%)
Oct 08, 2009
3.806
3.850
3.806
3.838
640,784
+0.02(+0.62%)
Oct 07, 2009
3.785
3.833
3.755
3.815
1,086,482
+0.02(+0.55%)
Oct 06, 2009
3.711
3.794
3.711
3.794
960,995
+0.06(+1.51%)
Oct 05, 2009
3.690
3.738
3.690
3.738
893,492
+0.06(+1.61%)
Oct 02, 2009
3.711
3.714
3.643
3.678
1,032,638
-0.04(-1.20%)
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
.