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 (%)
Feb 29, 2008
3.996
4.023
3.984
3.990
604,476
+0.01(+0.15%)
Feb 28, 2008
3.987
3.993
3.970
3.984
430,880
+0.01(+0.15%)
Feb 27, 2008
3.955
3.996
3.940
3.978
781,522
+0.04(+0.98%)
Feb 26, 2008
3.922
3.970
3.910
3.940
1,057,018
+0.01(+0.38%)
Feb 25, 2008
3.889
3.937
3.850
3.925
855,764
+0.09(+2.33%)
Feb 22, 2008
3.844
3.844
3.802
3.835
469,429
+0.03(+0.71%)
Feb 21, 2008
3.787
3.808
3.761
3.808
358,090
+0.02(+0.55%)
Feb 20, 2008
3.767
3.790
3.767
3.787
305,821
-0.00(-0.08%)
Feb 19, 2008
3.847
3.847
3.776
3.790
347,804
+0.00(+0.00%)
Feb 18, 2008
3.758
3.790
3.731
3.790
0
+0.00(+0.00%)
Feb 15, 2008
3.758
3.790
3.731
3.790
470,524
+0.02(+0.55%)
Feb 14, 2008
3.850
3.850
3.746
3.770
653,833
-0.09(-2.24%)
Feb 13, 2008
3.874
3.880
3.847
3.856
405,245
-0.01(-0.31%)
Feb 12, 2008
3.856
3.895
3.847
3.868
468,685
-0.01(-0.23%)
Feb 11, 2008
3.934
3.943
3.856
3.877
578,918
-0.07(-1.67%)
Feb 08, 2008
3.865
3.943
3.859
3.943
370,571
+0.04(+1.07%)
Feb 07, 2008
3.892
3.916
3.877
3.901
400,153
+0.01(+0.15%)
Feb 06, 2008
3.916
3.940
3.880
3.895
360,184
-0.05(-1.21%)
Feb 05, 2008
3.972
4.014
3.928
3.943
394,101
-0.05(-1.34%)
Feb 04, 2008
3.967
4.014
3.961
3.996
611,703
+0.04(+1.06%)
Feb 01, 2008
3.964
3.964
3.943
3.955
302,474
+0.02(+0.45%)
Jan 31, 2008
3.961
3.961
3.862
3.937
433,792
+0.00(+0.08%)
Jan 30, 2008
3.940
3.940
3.919
3.934
369,076
+0.00(+0.00%)
Jan 29, 2008
3.967
3.993
3.916
3.934
600,371
-0.02(-0.39%)
Jan 28, 2008
3.928
3.970
3.910
3.949
449,422
+0.04(+1.01%)
Jan 25, 2008
3.904
3.967
3.892
3.910
521,781
-0.01(-0.15%)
Jan 24, 2008
3.970
3.975
3.895
3.916
694,194
-0.06(-1.50%)
Jan 23, 2008
3.934
4.005
3.853
3.975
897,649
+0.05(+1.29%)
Jan 22, 2008
3.761
3.928
3.641
3.925
1,303,146
+0.09(+2.33%)
Jan 21, 2008
3.916
3.916
3.811
3.835
0
+0.00(+0.00%)
Jan 18, 2008
3.916
3.916
3.811
3.835
617,268
-0.02(-0.62%)
Jan 17, 2008
3.919
3.934
3.841
3.859
421,271
-0.07(-1.82%)
Jan 16, 2008
3.946
3.964
3.916
3.931
362,007
-0.04(-0.98%)
Jan 15, 2008
3.996
4.023
3.934
3.970
629,233
+0.01(+0.15%)
Jan 14, 2008
3.972
3.996
3.934
3.964
654,805
-0.00(-0.08%)
Jan 11, 2008
3.892
3.967
3.871
3.967
621,215
+0.07(+1.92%)
Jan 10, 2008
3.889
3.898
3.856
3.892
442,607
+0.01(+0.15%)
Jan 09, 2008
3.874
3.898
3.835
3.886
412,787
-0.01(-0.31%)
Jan 08, 2008
3.877
3.898
3.853
3.898
439,009
+0.03(+0.77%)
Jan 07, 2008
3.847
3.880
3.820
3.868
368,550
+0.03(+0.78%)
Jan 04, 2008
3.826
3.838
3.778
3.838
336,713
+0.01(+0.31%)
Jan 03, 2008
3.761
3.826
3.761
3.826
522,783
+0.07(+1.75%)
Jan 02, 2008
3.784
3.784
3.719
3.761
769,437
-0.00(-0.08%)
Jan 01, 2008
3.761
3.773
3.731
3.764
0
+0.00(+0.00%)
Dec 31, 2007
3.761
3.773
3.731
3.764
881,932
+0.02(+0.56%)
Dec 28, 2007
3.740
3.767
3.734
3.743
525,289
-0.02(-0.56%)
Dec 27, 2007
3.817
3.820
3.761
3.764
549,919
-0.01(-0.32%)
Dec 26, 2007
3.805
3.832
3.770
3.776
481,474
-0.13(-3.43%)
Dec 24, 2007
3.829
3.922
3.829
3.910
508,278
+0.09(+2.26%)
Dec 21, 2007
3.859
3.859
3.817
3.823
453,430
+0.01(+0.23%)
Dec 20, 2007
3.862
3.910
3.811
3.814
561,552
-0.04(-1.16%)
Dec 19, 2007
3.829
3.886
3.829
3.859
441,937
+0.04(+0.94%)
Dec 18, 2007
3.853
3.877
3.817
3.823
374,926
+0.00(+0.00%)
Dec 17, 2007
3.856
3.866
3.823
3.823
495,546
-0.02(-0.47%)
Dec 14, 2007
3.844
3.877
3.841
3.841
318,637
-0.02(-0.54%)
Dec 13, 2007
3.850
3.937
3.850
3.862
337,400
-0.00(-0.08%)
Dec 12, 2007
3.880
3.916
3.865
3.865
305,570
+0.00(+0.08%)
Dec 11, 2007
3.823
3.874
3.823
3.862
344,440
+0.01(+0.31%)
Dec 10, 2007
3.841
3.871
3.829
3.850
495,881
-0.02(-0.46%)
Dec 07, 2007
3.925
3.940
3.865
3.868
459,695
-0.06(-1.59%)
Dec 06, 2007
3.916
3.943
3.916
3.931
282,786
+0.01(+0.23%)
Dec 05, 2007
3.940
3.949
3.910
3.922
383,638
-0.04(-0.91%)
Dec 04, 2007
3.955
3.984
3.940
3.958
329,362
+0.01(+0.38%)
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
.