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, 2009
2.423
2.486
2.405
2.474
822,144
+0.05(+2.22%)
Mar 30, 2009
2.396
2.441
2.378
2.420
952,780
-0.04(-1.70%)
Mar 26, 2009
2.444
2.462
2.423
2.462
647,297
+0.03(+1.10%)
Mar 25, 2009
2.429
2.438
2.387
2.435
745,227
+0.01(+0.25%)
Mar 24, 2009
2.444
2.453
2.420
2.429
433,313
-0.04(-1.45%)
Mar 23, 2009
2.482
2.486
2.453
2.465
1,373,194
+0.07(+2.74%)
Mar 20, 2009
2.387
2.414
2.372
2.399
840,466
+0.02(+1.00%)
Mar 19, 2009
2.342
2.378
2.301
2.375
591,735
+0.06(+2.71%)
Mar 18, 2009
2.289
2.324
2.250
2.312
765,634
+0.02(+0.91%)
Mar 17, 2009
2.423
2.423
2.247
2.292
592,948
+0.05(+2.40%)
Mar 16, 2009
2.178
2.321
2.178
2.238
817,030
+0.03(+1.35%)
Mar 13, 2009
2.345
2.345
2.190
2.208
0
-0.08(-3.65%)
Mar 12, 2009
2.142
2.292
2.139
2.292
664,362
+0.12(+5.35%)
Mar 11, 2009
2.083
2.187
2.080
2.175
674,125
+0.10(+5.04%)
Mar 10, 2009
1.951
2.071
1.951
2.071
747,171
+0.13(+6.77%)
Mar 09, 2009
2.041
2.041
1.940
1.940
1,446,304
-0.14(-6.61%)
Mar 06, 2009
2.083
2.122
1.990
2.077
0
-0.00(-0.14%)
Mar 05, 2009
2.220
2.220
2.075
2.080
618,171
-0.12(-5.30%)
Mar 04, 2009
2.107
2.205
2.092
2.196
1,145,503
+0.09(+4.40%)
Mar 02, 2009
2.223
2.223
2.092
2.104
1,835,293
-0.24(-10.42%)
Feb 27, 2009
2.438
2.447
2.342
2.348
0
-0.08(-3.32%)
Feb 26, 2009
2.420
2.453
2.402
2.429
664,279
+0.02(+0.75%)
Feb 25, 2009
2.465
2.527
2.336
2.411
981,444
+0.07(+2.90%)
Feb 24, 2009
2.202
2.357
2.178
2.343
1,279,879
+0.09(+4.01%)
Feb 23, 2009
2.447
2.447
2.190
2.253
1,643,579
-0.04(-1.56%)
Feb 20, 2009
2.396
2.396
2.163
2.289
0
-0.09(-3.76%)
Feb 19, 2009
2.477
2.521
2.357
2.378
1,018,557
-0.07(-2.80%)
Feb 18, 2009
2.680
2.697
2.435
2.447
1,757,716
-0.26(-9.59%)
Feb 17, 2009
2.638
2.781
2.611
2.706
1,175,304
-0.07(-2.68%)
Feb 13, 2009
2.790
2.850
2.739
2.781
588,246
+0.01(+0.21%)
Feb 12, 2009
2.736
2.775
2.706
2.775
669,989
+0.03(+1.20%)
Feb 11, 2009
2.829
2.829
2.706
2.742
544,022
+0.02(+0.77%)
Feb 10, 2009
2.724
2.744
2.659
2.721
1,007,893
+0.05(+1.90%)
Feb 09, 2009
2.706
2.730
2.659
2.671
878,336
+0.00(+0.11%)
Feb 06, 2009
2.617
2.700
2.617
2.668
0
+0.01(+0.45%)
Feb 05, 2009
2.683
2.751
2.656
2.656
807,492
-0.02(-0.78%)
Feb 04, 2009
2.608
2.685
2.608
2.677
575,742
-0.01(-0.33%)
Feb 03, 2009
2.683
2.685
2.674
2.685
928,272
+0.01(+0.22%)
Feb 02, 2009
2.715
2.760
2.671
2.680
912,437
-0.08(-2.92%)
Jan 30, 2009
2.826
2.835
2.757
2.760
0
-0.01(-0.54%)
Jan 29, 2009
2.694
2.775
2.691
2.775
1,047,034
+0.07(+2.76%)
Jan 28, 2009
2.685
2.715
2.683
2.700
926,760
+0.01(+0.22%)
Jan 27, 2009
2.602
2.724
2.602
2.694
1,264,905
+0.02(+0.67%)
Jan 26, 2009
2.566
2.685
2.554
2.677
4,028,803
+0.12(+4.55%)
Jan 23, 2009
2.635
2.635
2.501
2.560
1,770,545
+0.05(+2.14%)
Jan 22, 2009
2.524
2.524
2.465
2.506
1,114,470
-0.01(-0.36%)
Jan 21, 2009
2.447
2.515
2.444
2.515
1,525,155
+0.09(+3.69%)
Jan 20, 2009
2.596
2.596
2.426
2.426
3,301,780
-0.02(-0.97%)
Jan 16, 2009
2.324
2.456
2.324
2.450
0
+0.07(+3.14%)
Jan 15, 2009
2.384
2.390
2.298
2.375
971,022
+0.01(+0.25%)
Jan 14, 2009
2.432
2.432
2.342
2.369
718,772
-0.08(-3.29%)
Jan 13, 2009
2.432
2.450
2.405
2.450
607,071
+0.02(+0.98%)
Jan 12, 2009
2.426
2.447
2.396
2.426
752,285
-0.01(-0.37%)
Jan 09, 2009
2.441
2.456
2.411
2.435
560,966
+0.02(+0.74%)
Jan 08, 2009
2.426
2.426
2.342
2.417
680,878
+0.03(+1.25%)
Jan 07, 2009
2.426
2.429
2.363
2.387
1,265,552
-0.04(-1.60%)
Jan 06, 2009
2.435
2.462
2.387
2.426
1,772,170
+0.01(+0.25%)
Jan 05, 2009
2.384
2.429
2.369
2.420
1,315,407
+0.05(+2.27%)
Jan 02, 2009
2.295
2.372
2.286
2.366
0
+0.10(+4.21%)
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
.