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, 2018
7.637
7.643
7.599
7.599
266,860
-0.01(-0.17%)
Feb 27, 2018
7.624
7.649
7.612
7.612
215,213
-0.02(-0.25%)
Feb 26, 2018
7.643
7.662
7.630
7.630
297,772
-0.02(-0.25%)
Feb 23, 2018
7.637
7.653
7.624
7.649
235,797
+0.02(+0.25%)
Feb 22, 2018
7.630
257,309
-0.03(-0.33%)
Feb 21, 2018
7.656
7.681
7.649
7.656
317,841
+0.01(+0.08%)
Feb 20, 2018
7.618
7.649
7.605
7.649
494,888
+0.03(+0.41%)
Feb 16, 2018
7.618
7.618
7.618
0
+0.01(+0.08%)
Feb 15, 2018
7.593
7.624
7.586
7.612
244,338
+0.03(+0.33%)
Feb 14, 2018
7.548
7.612
7.498
7.586
494,825
+0.02(+0.25%)
Feb 13, 2018
7.561
7.580
7.548
7.567
202,132
-0.01(-0.08%)
Feb 12, 2018
7.529
7.599
7.523
7.574
516,603
+0.06(+0.84%)
Feb 09, 2018
7.593
7.618
7.479
7.511
884,302
-0.06(-0.83%)
Feb 08, 2018
7.649
7.649
7.561
7.574
675,370
-0.04(-0.50%)
Feb 07, 2018
7.580
7.712
7.580
7.612
773,568
+0.01(+0.17%)
Feb 06, 2018
7.536
7.630
7.536
7.599
884,533
+0.00(+0.00%)
Feb 05, 2018
7.801
7.801
7.561
7.599
801,831
-0.21(-2.67%)
Feb 02, 2018
7.826
7.826
7.763
7.807
494,737
-0.03(-0.40%)
Feb 01, 2018
7.820
7.851
7.813
7.839
219,060
+0.03(+0.40%)
Jan 31, 2018
7.839
7.845
7.807
7.807
389,187
+0.00(+0.00%)
Jan 30, 2018
7.851
7.851
7.788
7.807
641,006
-0.06(-0.80%)
Jan 29, 2018
7.926
7.926
7.870
7.870
317,607
-0.08(-1.03%)
Jan 26, 2018
7.939
7.952
7.931
7.952
331,297
+0.01(+0.16%)
Jan 25, 2018
7.933
7.948
7.908
7.939
390,473
+0.03(+0.40%)
Jan 24, 2018
7.920
7.939
7.901
7.908
542,279
-0.03(-0.32%)
Jan 23, 2018
7.933
7.933
7.914
7.933
323,533
+0.03(+0.32%)
Jan 22, 2018
7.895
7.933
7.892
7.908
439,097
+0.02(+0.24%)
Jan 19, 2018
7.908
7.933
7.889
7.889
327,696
-0.01(-0.08%)
Jan 18, 2018
7.920
8.002
7.895
7.895
395,787
-0.03(-0.40%)
Jan 17, 2018
7.952
7.962
7.926
7.926
240,158
-0.02(-0.24%)
Jan 16, 2018
7.958
7.977
7.939
7.945
577,295
+0.00(+0.00%)
Jan 12, 2018
7.945
7.945
7.945
0
-0.04(-0.47%)
Jan 11, 2018
7.952
7.989
7.952
7.983
266,027
+0.06(+0.71%)
Jan 10, 2018
7.970
7.975
7.920
7.926
443,547
-0.04(-0.55%)
Jan 09, 2018
7.989
8.014
7.970
7.970
358,966
-0.03(-0.39%)
Jan 08, 2018
8.027
8.027
8.002
8.002
347,263
-0.01(-0.16%)
Jan 05, 2018
8.027
8.033
8.008
8.014
327,033
+0.00(+0.00%)
Jan 04, 2018
8.008
8.046
7.995
8.014
754,956
+0.01(+0.16%)
Jan 03, 2018
7.958
8.002
7.958
8.002
806,550
+0.05(+0.63%)
Jan 02, 2018
7.971
8.008
7.939
7.952
854,809
-0.01(-0.16%)
Dec 29, 2017
7.964
7.964
7.964
0
-0.02(-0.23%)
Dec 28, 2017
7.989
8.008
7.971
7.983
221,009
-0.02(-0.23%)
Dec 27, 2017
7.989
8.021
7.989
8.002
226,879
+0.02(+0.23%)
Dec 26, 2017
7.946
8.014
7.946
7.983
348,358
+0.02(+0.31%)
Dec 22, 2017
7.946
7.996
7.946
7.958
358,727
+0.00(+0.00%)
Dec 21, 2017
7.958
7.977
7.933
7.958
549,294
-0.02(-0.23%)
Dec 20, 2017
7.964
7.989
7.952
7.977
322,341
+0.02(+0.24%)
Dec 19, 2017
7.958
7.983
7.946
7.958
340,704
-0.04(-0.47%)
Dec 18, 2017
7.939
7.996
7.939
7.996
399,419
+0.06(+0.71%)
Dec 15, 2017
7.921
7.952
7.921
7.939
557,915
+0.02(+0.24%)
Dec 14, 2017
7.946
7.952
7.921
7.921
251,953
-0.01(-0.16%)
Dec 13, 2017
7.946
7.976
7.921
7.933
317,323
+0.00(+0.00%)
Dec 12, 2017
7.946
7.952
7.921
7.933
173,358
-0.02(-0.31%)
Dec 11, 2017
7.933
7.958
7.915
7.958
257,067
+0.04(+0.47%)
Dec 08, 2017
7.939
7.939
7.896
7.921
215,092
+0.01(+0.16%)
Dec 07, 2017
7.952
7.952
7.892
7.908
338,191
-0.04(-0.55%)
Dec 06, 2017
7.946
7.971
7.921
7.952
490,785
-0.01(-0.16%)
Dec 05, 2017
7.952
7.971
7.915
7.964
357,439
+0.01(+0.08%)
Dec 04, 2017
7.989
7.989
7.933
7.958
892,039
+0.04(+0.47%)
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
.