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, 2006
3.769
3.778
3.754
3.757
332,119
+0.00(+0.00%)
Mar 30, 2006
3.795
3.801
3.754
3.757
427,633
-0.04(-1.02%)
Mar 29, 2006
3.801
3.807
3.784
3.795
599,892
+0.01(+0.24%)
Mar 28, 2006
3.813
3.813
3.784
3.787
415,233
-0.01(-0.39%)
Mar 27, 2006
3.822
3.825
3.796
3.801
344,184
-0.02(-0.47%)
Mar 24, 2006
3.825
3.828
3.810
3.819
459,135
-0.01(-0.16%)
Mar 23, 2006
3.831
3.837
3.825
3.825
603,244
-0.01(-0.39%)
Mar 22, 2006
3.810
3.852
3.810
3.840
606,930
+0.01(+0.39%)
Mar 21, 2006
3.828
3.831
3.810
3.825
339,492
-0.00(-0.08%)
Mar 20, 2006
3.837
3.837
3.822
3.828
472,541
-0.00(-0.08%)
Mar 17, 2006
3.810
3.834
3.810
3.831
384,400
+0.01(+0.31%)
Mar 16, 2006
3.807
3.825
3.804
3.819
344,519
+0.02(+0.63%)
Mar 15, 2006
3.787
3.801
3.784
3.795
421,265
-0.00(-0.08%)
Mar 14, 2006
3.801
3.813
3.790
3.798
374,346
+0.00(+0.08%)
Mar 13, 2006
3.757
3.801
3.757
3.795
513,427
+0.05(+1.35%)
Mar 10, 2006
3.754
3.757
3.736
3.745
314,022
-0.01(-0.16%)
Mar 09, 2006
3.733
3.766
3.715
3.751
536,217
-0.01(-0.16%)
Mar 08, 2006
3.772
3.778
3.736
3.757
586,152
-0.01(-0.40%)
Mar 07, 2006
3.807
3.810
3.757
3.772
496,335
-0.04(-1.10%)
Mar 06, 2006
3.855
3.867
3.804
3.813
424,952
-0.03(-0.85%)
Mar 03, 2006
3.867
3.867
3.837
3.846
471,871
-0.02(-0.54%)
Mar 02, 2006
3.876
3.888
3.864
3.867
404,508
-0.01(-0.23%)
Mar 01, 2006
3.909
3.918
3.867
3.876
586,822
-0.05(-1.29%)
Feb 28, 2006
3.918
3.936
3.918
3.927
516,779
+0.01(+0.23%)
Feb 27, 2006
3.933
3.951
3.909
3.918
1,248,380
-0.01(-0.23%)
Feb 24, 2006
3.903
3.927
3.897
3.927
699,763
+0.02(+0.61%)
Feb 23, 2006
3.873
3.909
3.867
3.903
935,698
+0.02(+0.62%)
Feb 22, 2006
3.870
3.894
3.864
3.879
684,682
+0.00(+0.08%)
Feb 21, 2006
3.849
3.885
3.849
3.876
770,476
+0.03(+0.70%)
Feb 17, 2006
3.840
3.849
3.831
3.849
559,676
+0.02(+0.47%)
Feb 16, 2006
3.816
3.840
3.804
3.831
390,433
+0.02(+0.55%)
Feb 15, 2006
3.787
3.822
3.787
3.810
298,941
+0.02(+0.63%)
Feb 14, 2006
3.795
3.795
3.781
3.787
545,936
-0.00(-0.08%)
Feb 13, 2006
3.798
3.801
3.775
3.790
545,265
+0.01(+0.16%)
Feb 10, 2006
3.775
3.790
3.772
3.784
291,568
+0.02(+0.48%)
Feb 09, 2006
3.775
3.778
3.754
3.766
455,784
+0.00(+0.00%)
Feb 08, 2006
3.769
3.784
3.760
3.766
264,086
+0.01(+0.16%)
Feb 07, 2006
3.772
3.772
3.754
3.760
301,957
+0.00(+0.00%)
Feb 06, 2006
3.754
3.769
3.745
3.760
437,687
+0.01(+0.40%)
Feb 03, 2006
3.772
3.772
3.712
3.745
1,675,008
-0.03(-0.71%)
Feb 02, 2006
3.784
3.784
3.745
3.772
488,962
-0.01(-0.32%)
Feb 01, 2006
3.790
3.790
3.766
3.784
344,184
-0.01(-0.31%)
Jan 31, 2006
3.804
3.807
3.787
3.795
764,109
-0.01(-0.16%)
Jan 30, 2006
3.822
3.828
3.798
3.801
327,092
-0.01(-0.39%)
Jan 27, 2006
3.831
3.834
3.804
3.816
366,973
-0.01(-0.23%)
Jan 26, 2006
3.855
3.855
3.804
3.825
463,492
-0.02(-0.47%)
Jan 25, 2006
3.855
3.855
3.819
3.843
381,049
+0.00(+0.00%)
Jan 24, 2006
3.855
3.855
3.828
3.843
369,654
-0.01(-0.16%)
Jan 23, 2006
3.801
3.849
3.801
3.849
488,292
+0.03(+0.78%)
Jan 20, 2006
3.819
3.822
3.807
3.819
306,649
+0.00(+0.00%)
Jan 19, 2006
3.804
3.825
3.804
3.819
302,962
-0.01(-0.39%)
Jan 18, 2006
3.810
3.834
3.787
3.834
426,962
+0.02(+0.55%)
Jan 17, 2006
3.807
3.813
3.775
3.813
462,152
-0.01(-0.39%)
Jan 13, 2006
3.778
3.828
3.775
3.828
428,303
+0.04(+0.94%)
Jan 12, 2006
3.795
3.797
3.778
3.792
244,649
+0.01(+0.24%)
Jan 11, 2006
3.787
3.795
3.775
3.784
329,103
-0.00(-0.08%)
Jan 10, 2006
3.772
3.787
3.769
3.787
225,546
+0.00(+0.08%)
Jan 09, 2006
3.772
3.784
3.754
3.784
340,832
+0.01(+0.32%)
Jan 06, 2006
3.754
3.772
3.751
3.772
345,860
+0.02(+0.56%)
Jan 05, 2006
3.739
3.757
3.736
3.751
208,119
+0.00(+0.08%)
Jan 04, 2006
3.709
3.751
3.709
3.748
275,481
+0.04(+1.13%)
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
.