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 30, 2012
5.587
5.587
5.503
5.532
629,760
-0.04(-0.73%)
Mar 29, 2012
5.510
5.581
5.510
5.573
296,802
+0.03(+0.46%)
Mar 28, 2012
5.543
5.569
5.514
5.547
284,552
-0.01(-0.26%)
Mar 27, 2012
5.517
5.576
5.499
5.562
552,548
+0.02(+0.33%)
Mar 26, 2012
5.598
5.598
5.529
5.543
599,583
-0.03(-0.53%)
Mar 23, 2012
5.517
5.573
5.495
5.573
408,327
+0.06(+1.00%)
Mar 22, 2012
5.488
5.520
5.462
5.517
404,667
+0.02(+0.40%)
Mar 21, 2012
5.451
5.498
5.440
5.495
358,810
+0.03(+0.54%)
Mar 20, 2012
5.436
5.473
5.424
5.466
496,874
-0.00(-0.07%)
Mar 19, 2012
5.488
5.499
5.451
5.470
668,259
-0.03(-0.47%)
Mar 16, 2012
5.573
5.573
5.488
5.495
696,384
-0.03(-0.60%)
Mar 15, 2012
5.584
5.584
5.529
5.529
419,331
-0.04(-0.66%)
Mar 14, 2012
5.580
5.595
5.534
5.565
439,191
-0.03(-0.59%)
Mar 13, 2012
5.565
5.617
5.547
5.598
558,711
+0.05(+0.86%)
Mar 12, 2012
5.584
5.587
5.543
5.551
409,937
-0.04(-0.72%)
Mar 09, 2012
5.617
5.628
5.580
5.591
446,809
-0.04(-0.72%)
Mar 08, 2012
5.576
5.635
5.554
5.632
409,320
+0.06(+0.99%)
Mar 07, 2012
5.532
5.587
5.529
5.576
328,467
+0.04(+0.73%)
Mar 06, 2012
5.591
5.605
5.525
5.536
793,385
-0.11(-2.01%)
Mar 05, 2012
5.635
5.653
5.605
5.649
399,928
+0.01(+0.13%)
Mar 02, 2012
5.620
5.649
5.587
5.642
382,502
+0.02(+0.33%)
Mar 01, 2012
5.587
5.631
5.581
5.624
404,205
+0.05(+0.92%)
Feb 29, 2012
5.609
5.613
5.565
5.572
496,198
-0.02(-0.39%)
Feb 28, 2012
5.602
5.605
5.580
5.594
521,334
-0.01(-0.20%)
Feb 27, 2012
5.540
5.605
5.532
5.605
502,525
+0.05(+0.99%)
Feb 24, 2012
5.503
5.554
5.503
5.551
539,269
+0.07(+1.27%)
Feb 23, 2012
5.496
5.521
5.474
5.481
838,896
-0.03(-0.51%)
Feb 22, 2012
5.463
5.518
5.459
5.509
519,910
+0.04(+0.65%)
Feb 21, 2012
5.481
5.536
5.474
5.474
521,583
-0.01(-0.13%)
Feb 17, 2012
5.529
5.536
5.474
5.481
357,921
-0.04(-0.73%)
Feb 16, 2012
5.510
5.543
5.481
5.521
369,692
+0.01(+0.20%)
Feb 15, 2012
5.437
5.510
5.437
5.510
389,564
+0.07(+1.21%)
Feb 14, 2012
5.415
5.451
5.415
5.444
347,611
+0.02(+0.34%)
Feb 13, 2012
5.426
5.448
5.404
5.426
411,333
+0.00(+0.07%)
Feb 10, 2012
5.474
5.485
5.419
5.422
733,530
-0.08(-1.40%)
Feb 09, 2012
5.485
5.515
5.481
5.499
298,771
+0.01(+0.13%)
Feb 08, 2012
5.518
5.525
5.485
5.492
424,463
-0.05(-0.92%)
Feb 07, 2012
5.488
5.543
5.477
5.543
360,110
+0.07(+1.27%)
Feb 06, 2012
5.521
5.521
5.470
5.474
482,705
-0.04(-0.73%)
Feb 03, 2012
5.503
5.518
5.463
5.514
621,545
+0.01(+0.27%)
Feb 02, 2012
5.481
5.507
5.444
5.499
375,590
+0.01(+0.20%)
Feb 01, 2012
5.459
5.525
5.455
5.488
495,403
+0.04(+0.67%)
Jan 31, 2012
5.466
5.484
5.452
5.452
529,136
-0.01(-0.27%)
Jan 30, 2012
5.452
5.503
5.441
5.466
644,996
+0.00(+0.00%)
Jan 27, 2012
5.437
5.488
5.434
5.466
726,834
+0.03(+0.47%)
Jan 26, 2012
5.390
5.448
5.379
5.441
605,290
+0.04(+0.67%)
Jan 25, 2012
5.306
5.419
5.306
5.404
570,724
+0.08(+1.50%)
Jan 24, 2012
5.274
5.325
5.248
5.325
566,333
+0.03(+0.48%)
Jan 23, 2012
5.270
5.321
5.270
5.299
591,148
+0.04(+0.69%)
Jan 20, 2012
5.248
5.288
5.241
5.263
873,955
+0.05(+1.05%)
Jan 19, 2012
5.186
5.259
5.176
5.208
948,855
+0.03(+0.56%)
Jan 18, 2012
5.183
5.223
5.179
5.179
679,760
-0.01(-0.28%)
Jan 17, 2012
5.270
5.270
5.172
5.194
670,210
-0.02(-0.42%)
Jan 13, 2012
5.186
5.230
5.186
5.215
286,343
+0.02(+0.42%)
Jan 12, 2012
5.154
5.219
5.154
5.194
593,074
+0.02(+0.35%)
Jan 11, 2012
5.165
5.179
5.136
5.176
584,817
-0.01(-0.21%)
Jan 10, 2012
5.219
5.230
5.183
5.186
501,237
-0.02(-0.42%)
Jan 09, 2012
5.212
5.248
5.205
5.208
486,905
-0.02(-0.35%)
Jan 06, 2012
5.241
5.248
5.201
5.226
422,194
-0.03(-0.48%)
Jan 05, 2012
5.237
5.257
5.219
5.252
328,417
-0.01(-0.21%)
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
.