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 28, 2013
6.739
6.802
6.734
6.778
415,799
+0.05(+0.72%)
Feb 27, 2013
6.746
6.758
6.722
6.730
533,701
-0.02(-0.30%)
Feb 26, 2013
6.770
6.770
6.690
6.750
515,713
-0.01(-0.18%)
Feb 25, 2013
6.714
6.798
6.698
6.762
726,725
+0.05(+0.81%)
Feb 22, 2013
6.766
6.802
6.690
6.707
621,464
-0.05(-0.69%)
Feb 21, 2013
6.822
6.838
6.726
6.754
585,866
-0.10(-1.41%)
Feb 20, 2013
6.790
6.858
6.774
6.850
596,150
+0.07(+1.01%)
Feb 19, 2013
6.786
6.834
6.762
6.782
695,908
-0.00(-0.06%)
Feb 15, 2013
6.734
6.786
6.722
6.786
538,884
+0.06(+0.83%)
Feb 14, 2013
6.694
6.734
6.690
6.730
544,832
+0.06(+0.90%)
Feb 13, 2013
6.658
6.694
6.646
6.670
397,876
-0.01(-0.12%)
Feb 12, 2013
6.670
6.682
6.640
6.678
474,256
+0.02(+0.36%)
Feb 11, 2013
6.678
6.690
6.646
6.654
383,149
-0.04(-0.66%)
Feb 08, 2013
6.646
6.706
6.622
6.698
506,161
+0.06(+0.91%)
Feb 07, 2013
6.674
6.694
6.630
6.638
513,039
-0.04(-0.54%)
Feb 06, 2013
6.718
6.754
6.668
6.674
502,506
-0.03(-0.48%)
Feb 04, 2013
6.678
6.718
6.646
6.706
436,640
+0.02(+0.30%)
Feb 01, 2013
6.666
6.718
6.642
6.686
559,745
+0.03(+0.48%)
Jan 31, 2013
6.634
6.673
6.630
6.654
453,734
+0.02(+0.24%)
Jan 30, 2013
6.622
6.670
6.602
6.638
557,654
+0.04(+0.54%)
Jan 29, 2013
6.650
6.654
6.594
6.602
507,892
-0.06(-0.84%)
Jan 28, 2013
6.662
6.678
6.626
6.658
466,909
-0.02(-0.24%)
Jan 25, 2013
6.670
6.678
6.602
6.674
858,761
+0.03(+0.48%)
Jan 24, 2013
6.662
6.706
6.602
6.642
706,468
-0.00(-0.06%)
Jan 23, 2013
6.698
6.718
6.622
6.646
784,275
-0.02(-0.30%)
Jan 22, 2013
6.750
6.750
6.646
6.666
826,444
+0.03(+0.42%)
Jan 18, 2013
6.638
6.654
6.602
6.638
1,152,847
+0.08(+1.15%)
Jan 17, 2013
6.554
6.566
6.550
6.562
490,676
+0.04(+0.61%)
Jan 16, 2013
6.534
6.546
6.510
6.522
345,820
-0.01(-0.18%)
Jan 15, 2013
6.502
6.550
6.498
6.534
566,904
+0.02(+0.37%)
Jan 14, 2013
6.490
6.510
6.467
6.510
525,745
+0.02(+0.31%)
Jan 11, 2013
6.399
6.498
6.395
6.490
502,578
+0.10(+1.50%)
Jan 10, 2013
6.447
6.447
6.383
6.395
494,960
-0.02(-0.31%)
Jan 09, 2013
6.403
6.439
6.395
6.415
570,920
+0.01(+0.19%)
Jan 08, 2013
6.383
6.407
6.367
6.403
494,130
+0.01(+0.19%)
Jan 07, 2013
6.371
6.395
6.347
6.391
627,204
+0.04(+0.63%)
Jan 04, 2013
6.303
6.375
6.295
6.351
526,638
+0.05(+0.76%)
Jan 03, 2013
6.367
6.379
6.275
6.303
797,098
-0.07(-1.13%)
Jan 02, 2013
6.347
6.395
6.239
6.375
828,976
+0.14(+2.17%)
Dec 31, 2012
6.263
6.315
6.239
6.239
443,037
-0.04(-0.64%)
Dec 28, 2012
6.227
6.303
6.211
6.279
713,906
+0.00(+0.00%)
Dec 27, 2012
6.283
6.319
6.223
6.279
415,370
-0.02(-0.25%)
Dec 26, 2012
6.235
6.359
6.227
6.295
503,811
+0.05(+0.84%)
Dec 24, 2012
6.227
6.270
6.227
6.242
227,541
-0.00(-0.06%)
Dec 21, 2012
6.168
6.246
6.168
6.246
466,399
+0.03(+0.44%)
Dec 20, 2012
6.207
6.231
6.172
6.219
540,164
+0.00(+0.06%)
Dec 19, 2012
6.176
6.227
6.176
6.215
402,721
+0.04(+0.57%)
Dec 18, 2012
6.156
6.223
6.149
6.180
561,828
+0.04(+0.57%)
Dec 17, 2012
6.113
6.156
6.090
6.145
431,961
+0.03(+0.45%)
Dec 14, 2012
6.110
6.149
6.098
6.117
265,055
-0.01(-0.19%)
Dec 13, 2012
6.090
6.132
6.086
6.129
297,146
+0.04(+0.64%)
Dec 12, 2012
6.067
6.129
6.062
6.090
424,118
+0.02(+0.26%)
Dec 11, 2012
6.067
6.090
6.039
6.074
405,101
+0.01(+0.13%)
Dec 10, 2012
6.028
6.106
6.020
6.067
365,125
+0.02(+0.26%)
Dec 07, 2012
6.016
6.078
5.998
6.051
406,284
+0.02(+0.32%)
Dec 06, 2012
6.035
6.082
5.996
6.031
572,030
-0.03(-0.52%)
Dec 05, 2012
6.086
6.110
6.051
6.063
445,873
-0.04(-0.64%)
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
.