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, 2016
5.976
6.026
5.976
6.020
281,600
+0.04(+0.64%)
Feb 26, 2016
5.976
5.993
5.965
5.982
227,116
+0.03(+0.46%)
Feb 25, 2016
5.927
5.960
5.916
5.955
253,128
+0.02(+0.28%)
Feb 24, 2016
5.938
5.949
5.900
5.938
426,779
-0.03(-0.46%)
Feb 23, 2016
5.987
6.004
5.960
5.965
327,489
-0.03(-0.55%)
Feb 22, 2016
5.944
6.004
5.916
5.998
572,505
+0.09(+1.57%)
Feb 19, 2016
5.873
5.916
5.856
5.905
374,966
+0.04(+0.65%)
Feb 18, 2016
5.873
5.889
5.834
5.867
296,585
+0.03(+0.56%)
Feb 17, 2016
5.752
5.845
5.747
5.834
322,311
+0.08(+1.42%)
Feb 16, 2016
5.709
5.758
5.687
5.752
362,491
+0.06(+1.06%)
Feb 12, 2016
5.665
5.692
5.692
5.692
284,463
+0.03(+0.48%)
Feb 11, 2016
5.665
5.687
5.627
5.665
474,131
-0.05(-0.96%)
Feb 10, 2016
5.769
5.780
5.720
5.720
370,245
-0.06(-1.04%)
Feb 09, 2016
5.714
5.785
5.693
5.780
744,662
+0.02(+0.28%)
Feb 08, 2016
5.851
5.851
5.725
5.763
718,641
-0.13(-2.13%)
Feb 05, 2016
5.911
5.938
5.878
5.889
607,201
-0.04(-0.65%)
Feb 04, 2016
5.889
5.927
5.862
5.927
345,762
+0.02(+0.28%)
Feb 03, 2016
5.905
5.911
5.821
5.911
780,740
+0.06(+0.94%)
Feb 02, 2016
5.845
5.869
5.812
5.856
473,968
+0.00(+0.00%)
Feb 01, 2016
5.834
5.877
5.818
5.856
376,722
+0.01(+0.09%)
Jan 29, 2016
5.818
5.877
5.818
5.850
378,240
+0.04(+0.75%)
Jan 28, 2016
5.791
5.820
5.736
5.807
360,793
+0.05(+0.94%)
Jan 27, 2016
5.801
5.801
5.742
5.753
432,490
-0.04(-0.75%)
Jan 26, 2016
5.720
5.801
5.715
5.796
682,605
+0.09(+1.52%)
Jan 25, 2016
5.709
5.747
5.674
5.709
917,075
+0.01(+0.19%)
Jan 22, 2016
5.650
5.693
5.601
5.698
755,692
+0.17(+3.14%)
Jan 21, 2016
5.476
5.548
5.438
5.525
623,721
+0.05(+0.89%)
Jan 20, 2016
5.563
5.585
5.389
5.476
1,043,279
-0.17(-2.98%)
Jan 19, 2016
5.736
5.742
5.639
5.644
593,599
-0.05(-0.86%)
Jan 15, 2016
5.693
5.693
5.693
5.693
598,493
-0.07(-1.22%)
Jan 14, 2016
5.791
5.801
5.726
5.764
517,390
-0.02(-0.37%)
Jan 13, 2016
5.894
5.894
5.774
5.785
469,717
-0.08(-1.30%)
Jan 12, 2016
5.894
5.918
5.856
5.861
280,511
-0.03(-0.46%)
Jan 11, 2016
5.953
5.975
5.867
5.888
474,969
-0.07(-1.18%)
Jan 08, 2016
5.948
5.975
5.926
5.959
402,650
+0.02(+0.27%)
Jan 07, 2016
6.035
6.035
5.937
5.942
528,201
-0.12(-2.06%)
Jan 06, 2016
5.975
6.078
5.972
6.067
1,038,893
+0.08(+1.27%)
Jan 05, 2016
5.964
6.037
5.964
5.991
937,676
+0.02(+0.27%)
Jan 04, 2016
5.829
5.980
5.812
5.975
1,241,975
+0.13(+2.23%)
Dec 31, 2015
5.812
5.845
5.845
5.845
529,146
+0.03(+0.47%)
Dec 30, 2015
5.818
5.839
5.801
5.818
455,812
-0.01(-0.19%)
Dec 29, 2015
5.834
5.872
5.823
5.829
649,259
-0.01(-0.09%)
Dec 28, 2015
5.883
5.894
5.829
5.834
487,642
-0.07(-1.19%)
Dec 24, 2015
5.915
5.904
5.904
5.904
214,498
-0.03(-0.46%)
Dec 23, 2015
5.937
5.970
5.922
5.932
634,010
+0.01(+0.16%)
Dec 22, 2015
5.890
5.927
5.853
5.922
558,769
+0.02(+0.36%)
Dec 21, 2015
5.858
5.906
5.858
5.901
804,539
+0.05(+0.91%)
Dec 18, 2015
5.821
5.853
5.784
5.848
475,806
+0.03(+0.46%)
Dec 17, 2015
5.741
5.826
5.736
5.821
540,802
+0.07(+1.30%)
Dec 16, 2015
5.635
5.761
5.635
5.747
581,280
+0.13(+2.27%)
Dec 15, 2015
5.598
5.662
5.587
5.619
754,302
+0.03(+0.57%)
Dec 14, 2015
5.603
5.619
5.545
5.587
1,124,065
-0.06(-1.13%)
Dec 11, 2015
5.688
5.716
5.608
5.651
717,501
-0.08(-1.39%)
Dec 10, 2015
5.794
5.794
5.725
5.731
507,723
-0.07(-1.28%)
Dec 09, 2015
5.805
5.842
5.800
5.805
375,019
+0.00(+0.00%)
Dec 08, 2015
5.778
5.826
5.768
5.805
703,786
+0.00(+0.00%)
Dec 07, 2015
5.837
5.848
5.800
5.805
570,834
-0.03(-0.55%)
Dec 04, 2015
5.901
5.901
5.837
5.837
512,407
-0.06(-1.08%)
Dec 03, 2015
5.943
5.949
5.879
5.901
507,606
-0.04(-0.63%)
Dec 02, 2015
5.927
5.938
5.911
5.938
462,580
+0.02(+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
.