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, 2012
5.609
5.613
5.565
5.572
496,198
-0.02(-0.39%)
Feb 28, 2012
5.602
5.605
5.580
5.594
521,334
-0.01(-0.20%)
Feb 27, 2012
5.540
5.605
5.532
5.605
502,525
+0.05(+0.99%)
Feb 24, 2012
5.503
5.554
5.503
5.551
539,269
+0.07(+1.27%)
Feb 23, 2012
5.496
5.521
5.474
5.481
838,896
-0.03(-0.51%)
Feb 22, 2012
5.463
5.518
5.459
5.509
519,910
+0.04(+0.65%)
Feb 21, 2012
5.481
5.536
5.474
5.474
521,583
-0.01(-0.13%)
Feb 17, 2012
5.529
5.536
5.474
5.481
357,921
-0.04(-0.73%)
Feb 16, 2012
5.510
5.543
5.481
5.521
369,692
+0.01(+0.20%)
Feb 15, 2012
5.437
5.510
5.437
5.510
389,564
+0.07(+1.21%)
Feb 14, 2012
5.415
5.451
5.415
5.444
347,611
+0.02(+0.34%)
Feb 13, 2012
5.426
5.448
5.404
5.426
411,333
+0.00(+0.07%)
Feb 10, 2012
5.474
5.485
5.419
5.422
733,530
-0.08(-1.40%)
Feb 09, 2012
5.485
5.515
5.481
5.499
298,771
+0.01(+0.13%)
Feb 08, 2012
5.518
5.525
5.485
5.492
424,463
-0.05(-0.92%)
Feb 07, 2012
5.488
5.543
5.477
5.543
360,110
+0.07(+1.27%)
Feb 06, 2012
5.521
5.521
5.470
5.474
482,705
-0.04(-0.73%)
Feb 03, 2012
5.503
5.518
5.463
5.514
621,545
+0.01(+0.27%)
Feb 02, 2012
5.481
5.507
5.444
5.499
375,590
+0.01(+0.20%)
Feb 01, 2012
5.459
5.525
5.455
5.488
495,403
+0.04(+0.67%)
Jan 31, 2012
5.466
5.484
5.452
5.452
529,136
-0.01(-0.27%)
Jan 30, 2012
5.452
5.503
5.441
5.466
644,996
+0.00(+0.00%)
Jan 27, 2012
5.437
5.488
5.434
5.466
726,834
+0.03(+0.47%)
Jan 26, 2012
5.390
5.448
5.379
5.441
605,290
+0.04(+0.67%)
Jan 25, 2012
5.306
5.419
5.306
5.404
570,724
+0.08(+1.50%)
Jan 24, 2012
5.274
5.325
5.248
5.325
566,333
+0.03(+0.48%)
Jan 23, 2012
5.270
5.321
5.270
5.299
591,148
+0.04(+0.69%)
Jan 20, 2012
5.248
5.288
5.241
5.263
873,955
+0.05(+1.05%)
Jan 19, 2012
5.186
5.259
5.176
5.208
948,855
+0.03(+0.56%)
Jan 18, 2012
5.183
5.223
5.179
5.179
679,760
-0.01(-0.28%)
Jan 17, 2012
5.270
5.270
5.172
5.194
670,210
-0.02(-0.42%)
Jan 13, 2012
5.186
5.230
5.186
5.215
286,343
+0.02(+0.42%)
Jan 12, 2012
5.154
5.219
5.154
5.194
593,074
+0.02(+0.35%)
Jan 11, 2012
5.165
5.179
5.136
5.176
584,817
-0.01(-0.21%)
Jan 10, 2012
5.219
5.230
5.183
5.186
501,237
-0.02(-0.42%)
Jan 09, 2012
5.212
5.248
5.205
5.208
486,905
-0.02(-0.35%)
Jan 06, 2012
5.241
5.248
5.201
5.226
422,194
-0.03(-0.48%)
Jan 05, 2012
5.237
5.257
5.219
5.252
328,417
-0.01(-0.21%)
Jan 04, 2012
5.197
5.288
5.168
5.263
619,655
+0.11(+2.19%)
Dec 30, 2011
5.179
5.215
5.150
5.150
389,067
-0.03(-0.56%)
Dec 29, 2011
5.266
5.285
5.161
5.179
678,445
-0.08(-1.52%)
Dec 28, 2011
5.361
5.361
5.255
5.259
358,135
-0.10(-1.90%)
Dec 27, 2011
5.270
5.361
5.223
5.361
466,390
+0.08(+1.58%)
Dec 23, 2011
5.266
5.281
5.215
5.277
377,013
+0.15(+2.85%)
Dec 21, 2011
5.099
5.145
5.085
5.131
514,556
+0.01(+0.21%)
Dec 20, 2011
5.071
5.121
5.054
5.121
967,943
+0.08(+1.61%)
Dec 19, 2011
5.046
5.078
5.029
5.039
584,021
+0.00(+0.00%)
Dec 16, 2011
5.004
5.046
5.001
5.039
616,262
+0.06(+1.13%)
Dec 15, 2011
4.986
5.001
4.976
4.983
510,156
+0.01(+0.21%)
Dec 14, 2011
4.976
5.005
4.930
4.972
525,761
-0.02(-0.35%)
Dec 13, 2011
4.983
5.018
4.979
4.990
382,383
+0.01(+0.14%)
Dec 12, 2011
5.022
5.022
4.965
4.983
464,338
-0.06(-1.12%)
Dec 09, 2011
5.008
5.054
4.997
5.039
494,791
+0.02(+0.35%)
Dec 08, 2011
5.001
5.025
4.986
5.022
455,418
-0.01(-0.14%)
Dec 07, 2011
5.004
5.031
4.997
5.029
377,158
-0.00(-0.00%)
Dec 06, 2011
5.015
5.046
5.008
5.029
724,650
+0.00(+0.07%)
Dec 05, 2011
5.057
5.092
5.011
5.025
700,280
-0.02(-0.42%)
Dec 02, 2011
5.032
5.053
5.001
5.046
711,637
+0.01(+0.28%)
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
.