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 26, 2010
4.060
4.133
4.060
4.088
897,667
+0.02(+0.60%)
Feb 25, 2010
4.036
4.066
4.006
4.063
701,288
+0.01(+0.22%)
Feb 24, 2010
4.006
4.054
4.006
4.054
790,502
+0.05(+1.36%)
Feb 23, 2010
4.006
4.006
3.957
4.000
921,737
+0.01(+0.15%)
Feb 22, 2010
4.027
4.039
3.976
3.994
1,224,368
-0.02(-0.60%)
Feb 19, 2010
4.000
4.030
3.995
4.018
1,018,362
+0.01(+0.30%)
Feb 18, 2010
3.970
4.015
3.970
4.006
976,247
+0.03(+0.68%)
Feb 17, 2010
3.982
3.994
3.963
3.979
798,356
+0.01(+0.15%)
Feb 16, 2010
3.933
3.976
3.918
3.973
1,246,397
+0.05(+1.23%)
Feb 12, 2010
3.897
3.924
3.924
3.924
844,157
+0.01(+0.31%)
Feb 11, 2010
3.876
3.918
3.876
3.912
978,588
+0.03(+0.70%)
Feb 10, 2010
3.864
3.900
3.836
3.885
894,774
+0.00(+0.08%)
Feb 09, 2010
3.806
3.882
3.805
3.882
1,564,502
+0.11(+2.89%)
Feb 08, 2010
3.858
3.858
3.767
3.773
1,897,852
-0.08(-2.04%)
Feb 05, 2010
3.939
3.960
3.664
3.851
6,499,493
-0.10(-2.45%)
Feb 04, 2010
4.166
4.197
3.942
3.948
2,326,959
-0.25(-5.98%)
Feb 03, 2010
4.191
4.203
4.172
4.200
544,154
-0.00(-0.07%)
Feb 02, 2010
4.137
4.203
4.137
4.203
931,052
+0.07(+1.69%)
Feb 01, 2010
4.103
4.134
4.040
4.133
786,687
+0.05(+1.16%)
Jan 29, 2010
4.152
4.164
4.082
4.085
881,980
-0.08(-1.88%)
Jan 28, 2010
4.164
4.170
4.134
4.164
836,192
-0.01(-0.29%)
Jan 27, 2010
4.185
4.194
4.149
4.176
968,331
-0.00(-0.07%)
Jan 26, 2010
4.161
4.185
4.149
4.179
900,256
+0.01(+0.14%)
Jan 25, 2010
4.146
4.191
4.143
4.173
1,130,289
+0.03(+0.65%)
Jan 22, 2010
4.161
4.170
4.125
4.146
1,006,685
-0.01(-0.22%)
Jan 21, 2010
4.164
4.164
4.134
4.155
772,008
-0.01(-0.14%)
Jan 20, 2010
4.179
4.188
4.137
4.161
801,912
-0.01(-0.22%)
Jan 19, 2010
4.164
4.185
4.149
4.170
1,162,895
+0.02(+0.51%)
Jan 15, 2010
4.179
4.149
4.149
4.149
804,667
-0.02(-0.58%)
Jan 14, 2010
4.134
4.173
4.134
4.173
867,926
+0.03(+0.80%)
Jan 13, 2010
4.140
4.152
4.122
4.140
773,734
-0.00(-0.07%)
Jan 12, 2010
4.149
4.164
4.103
4.143
1,023,394
-0.01(-0.14%)
Jan 11, 2010
4.104
4.158
4.092
4.149
871,646
+0.05(+1.16%)
Jan 08, 2010
4.071
4.101
4.050
4.101
707,783
+0.04(+1.03%)
Jan 07, 2010
4.029
4.065
4.026
4.059
717,949
+0.01(+0.37%)
Jan 06, 2010
4.026
4.047
3.999
4.044
764,187
+0.03(+0.82%)
Jan 05, 2010
3.990
4.017
3.987
4.011
869,347
+0.03(+0.75%)
Jan 04, 2010
3.987
4.008
3.931
3.981
1,016,336
+0.01(+0.38%)
Dec 31, 2009
3.955
3.967
3.967
3.967
459,025
+0.01(+0.23%)
Dec 30, 2009
3.970
3.978
3.955
3.958
616,293
-0.02(-0.53%)
Dec 29, 2009
4.014
4.017
3.955
3.978
819,508
-0.05(-1.26%)
Dec 28, 2009
4.023
4.029
3.999
4.029
516,444
+0.01(+0.15%)
Dec 24, 2009
3.996
4.026
3.996
4.023
310,599
+0.03(+0.67%)
Dec 23, 2009
3.970
4.017
3.941
3.996
769,708
+0.02(+0.53%)
Dec 22, 2009
3.937
3.993
3.937
3.975
627,230
+0.04(+0.99%)
Dec 21, 2009
3.964
3.970
3.922
3.937
868,208
+0.01(+0.38%)
Dec 18, 2009
3.946
3.946
3.883
3.922
536,376
+0.01(+0.38%)
Dec 17, 2009
3.958
3.958
3.895
3.907
771,484
-0.05(-1.28%)
Dec 16, 2009
3.955
3.975
3.946
3.958
598,690
+0.01(+0.15%)
Dec 15, 2009
3.967
3.967
3.940
3.952
720,887
-0.00(-0.08%)
Dec 14, 2009
3.959
3.961
3.946
3.955
660,038
+0.00(+0.08%)
Dec 11, 2009
3.919
3.970
3.919
3.952
937,192
+0.04(+0.99%)
Dec 10, 2009
3.937
3.940
3.901
3.913
602,080
-0.01(-0.38%)
Dec 09, 2009
3.949
3.949
3.901
3.928
590,528
-0.02(-0.53%)
Dec 08, 2009
3.928
3.949
3.886
3.949
891,826
+0.00(+0.00%)
Dec 07, 2009
3.940
3.970
3.919
3.949
819,199
-0.01(-0.23%)
Dec 04, 2009
3.993
4.008
3.922
3.958
1,287,422
-0.01(-0.38%)
Dec 03, 2009
3.961
3.978
3.943
3.972
1,203,126
+0.01(+0.30%)
Dec 02, 2009
3.925
3.972
3.922
3.961
1,640,617
+0.02(+0.45%)
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
.