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 (%)
Mar 31, 2003
3.249
3.270
3.237
3.267
757,741
+0.02(+0.55%)
Mar 28, 2003
3.229
3.261
3.226
3.249
614,638
+0.01(+0.37%)
Mar 27, 2003
3.223
3.249
3.208
3.237
733,276
+0.03(+0.84%)
Mar 26, 2003
3.270
3.270
3.199
3.211
1,236,985
+0.07(+2.28%)
Mar 25, 2003
3.178
3.178
3.118
3.139
757,406
-0.04(-1.22%)
Mar 24, 2003
3.133
3.196
3.133
3.178
890,120
+0.03(+0.95%)
Mar 21, 2003
3.142
3.166
3.121
3.148
686,357
+0.02(+0.76%)
Mar 20, 2003
3.097
3.133
3.094
3.124
481,589
+0.02(+0.67%)
Mar 19, 2003
3.088
3.118
3.088
3.103
821,417
+0.01(+0.48%)
Mar 18, 2003
3.145
3.163
3.055
3.088
1,647,526
-0.07(-2.17%)
Mar 17, 2003
3.133
3.178
3.127
3.157
701,438
+0.02(+0.57%)
Mar 14, 2003
3.139
3.163
3.124
3.139
9,517,853
-0.02(-0.75%)
Mar 13, 2003
3.193
3.232
3.133
3.163
1,481,969
+0.02(+0.57%)
Mar 12, 2003
3.112
3.145
3.109
3.145
1,581,505
+0.03(+0.86%)
Mar 11, 2003
3.121
3.133
3.115
3.118
824,433
-0.01(-0.19%)
Mar 10, 2003
3.130
3.133
3.112
3.124
610,617
-0.01(-0.38%)
Mar 07, 2003
3.136
3.142
3.121
3.136
591,849
+0.00(+0.00%)
Mar 06, 2003
3.133
3.145
3.121
3.136
662,898
+0.01(+0.29%)
Mar 05, 2003
3.118
3.127
3.109
3.127
593,525
-0.01(-0.19%)
Mar 04, 2003
3.118
3.151
3.118
3.133
1,044,282
+0.02(+0.57%)
Mar 03, 2003
3.118
3.139
3.115
3.115
668,930
-0.00(-0.10%)
Feb 28, 2003
3.103
3.130
3.103
3.118
520,800
+0.01(+0.38%)
Feb 27, 2003
3.058
3.127
3.058
3.106
583,806
-0.02(-0.67%)
Feb 26, 2003
3.127
3.139
3.103
3.127
482,595
+0.02(+0.58%)
Feb 25, 2003
3.082
3.118
3.082
3.109
698,757
+0.02(+0.68%)
Feb 24, 2003
3.061
3.130
3.061
3.088
1,215,537
+0.03(+0.98%)
Feb 21, 2003
3.082
3.082
3.058
3.058
324,746
-0.00(-0.10%)
Feb 20, 2003
3.026
3.082
3.026
3.061
869,006
+0.03(+0.98%)
Feb 19, 2003
3.020
3.032
3.020
3.032
372,000
+0.01(+0.30%)
Feb 18, 2003
3.020
3.035
3.005
3.023
629,384
+0.01(+0.50%)
Feb 14, 2003
3.002
3.011
2.993
3.008
358,930
+0.01(+0.40%)
Feb 13, 2003
2.993
3.008
2.981
2.996
463,492
-0.01(-0.20%)
Feb 12, 2003
3.011
3.023
2.999
3.002
508,400
-0.01(-0.30%)
Feb 11, 2003
3.002
3.023
3.002
3.011
386,746
+0.01(+0.40%)
Feb 10, 2003
2.996
3.011
2.996
2.999
242,638
+0.00(+0.00%)
Feb 07, 2003
2.981
3.020
2.981
2.999
431,319
+0.01(+0.30%)
Feb 06, 2003
3.017
3.017
2.981
2.990
482,930
-0.02(-0.69%)
Feb 05, 2003
3.017
3.032
2.999
3.011
350,551
-0.03(-0.88%)
Feb 04, 2003
3.035
3.055
3.026
3.038
663,568
+0.00(+0.10%)
Feb 03, 2003
3.035
3.044
3.023
3.035
577,103
+0.02(+0.59%)
Jan 31, 2003
3.026
3.041
3.011
3.017
441,038
+0.00(+0.00%)
Jan 30, 2003
2.987
3.035
2.987
3.017
410,206
+0.01(+0.40%)
Jan 29, 2003
2.990
3.005
2.954
3.005
446,065
+0.03(+1.10%)
Jan 28, 2003
2.912
2.981
2.912
2.972
636,422
+0.04(+1.22%)
Jan 27, 2003
2.945
2.999
2.915
2.936
825,104
-0.05(-1.60%)
Jan 24, 2003
2.999
3.014
2.969
2.984
482,930
-0.02(-0.60%)
Jan 23, 2003
3.014
3.035
2.954
3.002
488,627
-0.04(-1.28%)
Jan 22, 2003
2.894
3.073
2.894
3.041
1,721,591
-0.00(-0.10%)
Jan 21, 2003
3.058
3.079
3.041
3.044
700,433
-0.01(-0.39%)
Jan 17, 2003
3.038
3.055
3.026
3.055
546,271
+0.02(+0.59%)
Jan 16, 2003
3.014
3.038
3.002
3.038
506,054
+0.02(+0.79%)
Jan 15, 2003
3.014
3.029
3.002
3.014
593,525
+0.00(+0.10%)
Jan 14, 2003
3.014
3.026
3.005
3.011
647,817
+0.01(+0.20%)
Jan 13, 2003
3.008
3.014
2.996
3.005
698,087
+0.01(+0.30%)
Jan 10, 2003
2.993
3.008
2.969
2.996
593,860
-0.00(-0.10%)
Jan 09, 2003
2.987
2.999
2.978
2.999
523,481
+0.01(+0.30%)
Jan 08, 2003
2.984
2.999
2.972
2.990
467,514
+0.01(+0.40%)
Jan 07, 2003
2.969
2.981
2.960
2.978
655,860
+0.02(+0.60%)
Jan 06, 2003
2.951
2.969
2.945
2.960
586,152
+0.03(+0.92%)
Jan 03, 2003
2.936
2.936
2.912
2.933
183,319
+0.01(+0.31%)
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
.