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
)
10.61
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 31, 2005
3.563
3.583
3.554
3.574
341,156
+0.01(+0.42%)
May 27, 2005
3.551
3.574
3.548
3.560
475,663
+0.01(+0.33%)
May 26, 2005
3.557
3.560
3.548
3.548
269,351
+0.00(+0.00%)
May 25, 2005
3.548
3.560
3.539
3.548
376,890
+0.00(+0.00%)
May 24, 2005
3.554
3.560
3.545
3.548
299,691
+0.00(+0.08%)
May 23, 2005
3.557
3.560
3.539
3.545
568,706
-0.01(-0.33%)
May 20, 2005
3.548
3.557
3.530
3.557
210,357
+0.02(+0.50%)
May 19, 2005
3.530
3.539
3.518
3.539
236,314
+0.03(+0.76%)
May 18, 2005
3.551
3.560
3.509
3.512
323,626
-0.02(-0.50%)
May 17, 2005
3.503
3.530
3.494
3.530
237,663
+0.03(+0.93%)
May 16, 2005
3.486
3.512
3.486
3.497
295,309
+0.01(+0.43%)
May 13, 2005
3.521
3.560
3.483
3.483
326,997
-0.05(-1.34%)
May 12, 2005
3.572
3.572
3.530
3.530
220,807
-0.02(-0.50%)
May 11, 2005
3.560
3.560
3.530
3.548
262,609
-0.00(-0.08%)
May 10, 2005
3.554
3.572
3.506
3.551
214,065
+0.02(+0.67%)
May 09, 2005
3.560
3.560
3.506
3.527
370,822
-0.03(-0.75%)
May 06, 2005
3.506
3.569
3.506
3.554
411,275
+0.03(+0.84%)
May 05, 2005
3.536
3.553
3.506
3.524
300,703
-0.01(-0.34%)
May 04, 2005
3.488
3.545
3.486
3.536
301,714
+0.03(+0.85%)
May 03, 2005
3.512
3.515
3.500
3.506
341,156
+0.00(+0.08%)
May 02, 2005
3.515
3.536
3.500
3.503
278,790
-0.01(-0.25%)
Apr 29, 2005
3.509
3.542
3.500
3.512
298,006
-0.01(-0.34%)
Apr 28, 2005
3.530
3.560
3.494
3.524
334,751
+0.01(+0.25%)
Apr 27, 2005
3.512
3.551
3.506
3.515
290,926
+0.01(+0.25%)
Apr 26, 2005
3.500
3.509
3.491
3.506
220,807
+0.01(+0.17%)
Apr 25, 2005
3.506
3.524
3.486
3.500
502,295
-0.01(-0.34%)
Apr 22, 2005
3.491
3.515
3.488
3.512
317,895
-0.00(-0.08%)
Apr 21, 2005
3.512
3.566
3.500
3.515
377,227
+0.00(+0.00%)
Apr 20, 2005
3.521
3.533
3.488
3.515
295,983
-0.01(-0.17%)
Apr 19, 2005
3.491
3.536
3.483
3.521
348,572
+0.04(+1.02%)
Apr 18, 2005
3.423
3.486
3.420
3.486
441,952
+0.05(+1.47%)
Apr 15, 2005
3.447
3.465
3.408
3.435
518,476
-0.01(-0.34%)
Apr 14, 2005
3.494
3.494
3.429
3.447
445,660
-0.05(-1.36%)
Apr 13, 2005
3.500
3.539
3.486
3.494
309,130
-0.01(-0.34%)
Apr 12, 2005
3.480
3.527
3.480
3.506
263,958
+0.01(+0.25%)
Apr 11, 2005
3.586
3.586
3.494
3.497
402,510
-0.03(-0.76%)
Apr 08, 2005
3.456
3.530
3.447
3.524
484,091
+0.05(+1.54%)
Apr 07, 2005
3.450
3.474
3.450
3.471
316,210
+0.01(+0.17%)
Apr 06, 2005
3.500
3.515
3.456
3.465
281,824
-0.03(-0.85%)
Apr 05, 2005
3.488
3.515
3.488
3.494
361,720
-0.02(-0.67%)
Apr 04, 2005
3.483
3.545
3.480
3.518
339,808
+0.04(+1.02%)
Apr 01, 2005
3.530
3.557
3.471
3.483
442,289
-0.02(-0.51%)
Mar 31, 2005
3.459
3.506
3.459
3.500
345,876
+0.02(+0.68%)
Mar 30, 2005
3.468
3.486
3.444
3.477
252,159
+0.04(+1.12%)
Mar 29, 2005
3.402
3.456
3.402
3.438
461,168
+0.06(+1.67%)
Mar 28, 2005
3.426
3.444
3.367
3.382
493,867
-0.04(-1.30%)
Mar 24, 2005
3.373
3.429
3.373
3.426
498,924
+0.04(+1.32%)
Mar 23, 2005
3.456
3.459
3.355
3.382
1,448,903
-0.09(-2.73%)
Mar 22, 2005
3.488
3.515
3.456
3.477
669,502
-0.01(-0.34%)
Mar 21, 2005
3.500
3.509
3.471
3.488
979,982
-0.01(-0.34%)
Mar 18, 2005
3.515
3.518
3.486
3.500
708,944
+0.01(+0.17%)
Mar 17, 2005
3.486
3.554
3.465
3.494
923,347
-0.01(-0.34%)
Mar 16, 2005
3.563
3.566
3.494
3.506
1,413,506
-0.07(-2.07%)
Mar 15, 2005
3.613
3.637
3.580
3.580
376,553
-0.02(-0.49%)
Mar 14, 2005
3.619
3.637
3.595
3.598
522,522
-0.04(-1.06%)
Mar 11, 2005
3.699
3.699
3.616
3.637
631,072
-0.05(-1.45%)
Mar 10, 2005
3.684
3.690
3.658
3.690
599,046
+0.01(+0.16%)
Mar 09, 2005
3.741
3.741
3.672
3.684
654,669
-0.06(-1.51%)
Mar 08, 2005
3.744
3.747
3.726
3.741
345,876
+0.01(+0.16%)
Mar 07, 2005
3.747
3.755
3.732
3.735
403,522
-0.01(-0.32%)
Mar 04, 2005
3.764
3.764
3.738
3.747
295,983
+0.00(+0.08%)
Mar 03, 2005
3.764
3.767
3.738
3.744
418,354
+0.00(+0.08%)
Mar 02, 2005
3.752
3.752
3.720
3.741
301,040
-0.02(-0.55%)
Mar 01, 2005
3.773
3.776
3.755
3.761
380,935
-0.01(-0.16%)
Feb 28, 2005
3.782
3.782
3.750
3.767
396,105
-0.01(-0.31%)
Feb 25, 2005
3.761
3.779
3.760
3.779
245,754
+0.02(+0.47%)
Feb 24, 2005
3.779
3.782
3.752
3.761
368,462
+0.00(+0.08%)
Feb 23, 2005
3.752
3.761
3.726
3.758
350,932
+0.04(+0.96%)
Feb 22, 2005
3.714
3.735
3.690
3.723
805,021
+0.01(+0.24%)
Feb 18, 2005
3.785
3.785
3.699
3.714
763,893
-0.07(-1.88%)
Feb 17, 2005
3.785
3.791
3.758
3.785
530,612
+0.00(+0.00%)
Feb 16, 2005
3.791
3.797
3.773
3.785
413,298
-0.01(-0.23%)
Feb 15, 2005
3.797
3.815
3.782
3.794
384,306
+0.01(+0.16%)
Feb 14, 2005
3.794
3.797
3.779
3.788
546,457
-0.00(-0.08%)
Feb 11, 2005
3.791
3.791
3.770
3.791
412,286
+0.01(+0.16%)
Feb 10, 2005
3.791
3.791
3.752
3.785
469,258
+0.01(+0.31%)
Feb 09, 2005
3.782
3.794
3.767
3.773
564,324
-0.01(-0.24%)
Feb 08, 2005
3.770
3.782
3.755
3.782
436,896
+0.02(+0.47%)
Feb 07, 2005
3.767
3.773
3.752
3.764
529,938
+0.01(+0.16%)
Feb 04, 2005
3.735
3.758
3.720
3.758
602,080
+0.04(+0.96%)
Feb 03, 2005
3.720
3.729
3.711
3.723
467,236
+0.00(+0.08%)
Feb 02, 2005
3.693
3.723
3.693
3.720
823,225
-0.01(-0.40%)
Feb 01, 2005
3.708
3.735
3.708
3.735
877,500
+0.01(+0.24%)
Jan 31, 2005
3.693
3.726
3.678
3.726
793,222
+0.03(+0.80%)
Jan 28, 2005
3.690
3.702
3.675
3.696
792,548
+0.02(+0.65%)
Jan 27, 2005
3.634
3.693
3.631
3.672
684,672
+0.03(+0.90%)
Jan 26, 2005
3.652
3.655
3.628
3.640
771,647
-0.00(-0.08%)
Jan 25, 2005
3.643
3.655
3.619
3.643
499,261
+0.00(+0.00%)
Jan 24, 2005
3.607
3.643
3.604
3.643
766,927
+0.04(+1.15%)
Jan 21, 2005
3.616
3.616
3.589
3.601
783,109
+0.01(+0.17%)
Jan 20, 2005
3.595
3.601
3.574
3.595
415,658
+0.00(+0.08%)
Jan 19, 2005
3.592
3.595
3.577
3.592
958,744
+0.00(+0.08%)
Jan 18, 2005
3.604
3.622
3.589
3.589
791,874
-0.00(-0.08%)
Jan 14, 2005
3.622
3.625
3.592
3.592
782,772
-0.03(-0.74%)
Jan 13, 2005
3.625
3.628
3.610
3.619
592,304
+0.00(+0.00%)
Jan 12, 2005
3.604
3.619
3.604
3.619
348,235
-0.01(-0.41%)
Jan 11, 2005
3.634
3.637
3.613
3.634
415,995
+0.01(+0.33%)
Jan 10, 2005
3.613
3.651
3.613
3.622
357,337
-0.01(-0.33%)
Jan 07, 2005
3.628
3.655
3.622
3.634
329,020
+0.01(+0.25%)
Jan 06, 2005
3.634
3.643
3.616
3.625
405,207
-0.02(-0.65%)
Jan 05, 2005
3.652
3.661
3.634
3.649
395,431
-0.01(-0.32%)
Jan 04, 2005
3.684
3.684
3.652
3.661
516,791
-0.01(-0.40%)
Jan 03, 2005
3.666
3.675
3.652
3.675
406,556
+0.00(+0.08%)
Dec 31, 2004
3.663
3.675
3.655
3.672
377,901
+0.02(+0.65%)
Dec 30, 2004
3.640
3.658
3.640
3.649
509,712
-0.01(-0.24%)
Dec 29, 2004
3.661
3.661
3.631
3.658
315,198
+0.02(+0.57%)
Dec 28, 2004
3.649
3.649
3.628
3.637
436,221
+0.00(+0.00%)
Dec 27, 2004
3.634
3.661
3.634
3.637
355,315
-0.01(-0.24%)
Dec 23, 2004
3.649
3.663
3.640
3.646
285,870
+0.00(+0.00%)
Dec 22, 2004
3.625
3.652
3.622
3.646
398,128
+0.01(+0.33%)
Dec 21, 2004
3.610
3.634
3.607
3.634
421,726
+0.03(+0.74%)
Dec 20, 2004
3.586
3.616
3.580
3.607
674,896
+0.01(+0.33%)
Dec 17, 2004
3.598
3.598
3.574
3.595
334,751
+0.01(+0.17%)
Dec 16, 2004
3.580
3.598
3.574
3.589
445,323
+0.01(+0.33%)
Dec 15, 2004
3.577
3.583
3.569
3.577
496,564
+0.00(+0.00%)
Dec 14, 2004
3.580
3.586
3.566
3.577
648,264
-0.00(-0.08%)
Dec 13, 2004
3.589
3.592
3.563
3.580
764,230
-0.00(-0.08%)
Dec 10, 2004
3.592
3.595
3.572
3.583
391,723
-0.02(-0.58%)
Dec 09, 2004
3.610
3.613
3.586
3.604
337,785
-0.01(-0.16%)
Dec 08, 2004
3.595
3.610
3.589
3.610
502,969
+0.00(+0.08%)
Dec 07, 2004
3.616
3.631
3.598
3.607
353,966
-0.01(-0.33%)
Dec 06, 2004
3.613
3.622
3.607
3.619
417,006
+0.01(+0.16%)
Dec 03, 2004
3.616
3.628
3.592
3.613
451,054
+0.02(+0.66%)
Dec 02, 2004
3.589
3.604
3.566
3.589
1,274,280
-0.00(-0.08%)
Dec 01, 2004
3.569
3.607
3.569
3.592
388,352
-0.01(-0.41%)
Nov 30, 2004
3.634
3.649
3.595
3.607
554,884
-0.03(-0.82%)
Nov 29, 2004
3.652
3.663
3.619
3.637
660,400
-0.02(-0.65%)
Nov 26, 2004
3.661
3.678
3.649
3.661
221,144
+0.00(+0.08%)
Nov 24, 2004
3.631
3.663
3.631
3.658
372,507
+0.03(+0.74%)
Nov 23, 2004
3.631
3.631
3.616
3.631
339,470
+0.00(+0.00%)
Nov 22, 2004
3.610
3.634
3.604
3.631
870,758
+0.02(+0.66%)
Nov 19, 2004
3.625
3.631
3.598
3.607
673,548
-0.00(-0.08%)
Nov 18, 2004
3.595
3.619
3.595
3.610
432,513
+0.01(+0.16%)
Nov 17, 2004
3.586
3.607
3.580
3.604
422,063
+0.02(+0.50%)
Nov 16, 2004
3.574
3.586
3.560
3.586
693,100
+0.01(+0.33%)
Nov 15, 2004
3.557
3.574
3.548
3.574
589,607
+0.02(+0.67%)
Nov 12, 2004
3.527
3.554
3.527
3.551
450,380
+0.02(+0.59%)
Nov 11, 2004
3.530
3.554
3.521
3.530
556,907
-0.00(-0.08%)
Nov 10, 2004
3.536
3.554
3.521
3.533
492,182
-0.00(-0.08%)
Nov 09, 2004
3.524
3.554
3.524
3.536
970,205
-0.01(-0.17%)
Nov 08, 2004
3.545
3.560
3.515
3.542
1,456,320
-0.05(-1.32%)
Nov 05, 2004
3.649
3.655
3.560
3.589
1,590,827
-0.09(-2.34%)
Nov 04, 2004
3.663
3.681
3.661
3.675
328,346
+0.00(+0.08%)
Nov 03, 2004
3.649
3.675
3.643
3.672
212,042
-0.01(-0.16%)
Nov 02, 2004
3.663
3.687
3.663
3.678
303,062
+0.01(+0.24%)
Nov 01, 2004
3.655
3.669
3.655
3.669
317,558
+0.01(+0.24%)
Oct 29, 2004
3.649
3.678
3.640
3.661
467,573
+0.01(+0.41%)
Oct 28, 2004
3.625
3.652
3.625
3.646
223,167
+0.00(+0.08%)
Oct 27, 2004
3.622
3.643
3.622
3.643
332,054
+0.01(+0.41%)
Oct 26, 2004
3.619
3.628
3.619
3.628
276,768
+0.00(+0.00%)
Oct 25, 2004
3.622
3.631
3.619
3.628
534,995
+0.01(+0.25%)
Oct 22, 2004
3.613
3.619
3.604
3.619
337,785
+0.01(+0.25%)
Oct 21, 2004
3.616
3.625
3.601
3.610
291,601
-0.01(-0.16%)
Oct 20, 2004
3.598
3.616
3.598
3.616
431,165
+0.00(+0.00%)
Oct 19, 2004
3.631
3.631
3.607
3.616
374,193
-0.01(-0.16%)
Oct 18, 2004
3.613
3.631
3.613
3.622
247,776
+0.00(+0.08%)
Oct 15, 2004
3.613
3.625
3.613
3.619
616,239
-0.00(-0.08%)
Oct 14, 2004
3.616
3.628
3.613
3.622
279,128
+0.01(+0.16%)
Oct 13, 2004
3.625
3.625
3.613
3.616
421,051
-0.00(-0.08%)
Oct 12, 2004
3.613
3.628
3.613
3.619
446,335
+0.01(+0.25%)
Oct 11, 2004
3.610
3.619
3.599
3.610
388,352
+0.00(+0.00%)
Oct 08, 2004
3.607
3.616
3.598
3.610
344,864
+0.01(+0.16%)
Oct 07, 2004
3.598
3.610
3.589
3.604
439,255
-0.00(-0.08%)
Oct 06, 2004
3.598
3.610
3.586
3.607
645,230
-0.00(-0.08%)
Oct 05, 2004
3.640
3.640
3.610
3.610
440,267
+0.00(+0.00%)
Oct 04, 2004
3.604
3.634
3.604
3.610
405,207
+0.01(+0.33%)
Oct 01, 2004
3.631
3.631
3.598
3.598
519,825
-0.00(-0.08%)
Sep 30, 2004
3.595
3.610
3.589
3.601
390,374
+0.00(+0.00%)
Sep 29, 2004
3.622
3.631
3.589
3.601
523,870
-0.02(-0.57%)
Sep 28, 2004
3.634
3.637
3.619
3.622
471,618
-0.00(-0.08%)
Sep 27, 2004
3.619
3.639
3.619
3.625
489,485
+0.00(+0.08%)
Sep 24, 2004
3.610
3.634
3.604
3.622
580,842
+0.01(+0.41%)
Sep 23, 2004
3.613
3.628
3.577
3.607
571,403
+0.01(+0.16%)
Sep 22, 2004
3.613
3.640
3.601
3.601
793,222
-0.03(-0.74%)
Sep 21, 2004
3.604
3.640
3.598
3.628
724,114
+0.02(+0.66%)
Sep 20, 2004
3.542
3.616
3.542
3.604
1,092,577
+0.05(+1.42%)
Sep 17, 2004
3.539
3.554
3.536
3.554
715,686
+0.01(+0.42%)
Sep 16, 2004
3.518
3.539
3.506
3.539
556,907
+0.03(+0.93%)
Sep 15, 2004
3.494
3.509
3.491
3.506
323,626
+0.01(+0.17%)
Sep 14, 2004
3.486
3.500
3.486
3.500
468,247
+0.02(+0.51%)
Sep 13, 2004
3.477
3.488
3.477
3.483
509,374
-0.00(-0.09%)
Sep 10, 2004
3.488
3.494
3.480
3.486
268,677
-0.00(-0.08%)
Sep 09, 2004
3.477
3.494
3.477
3.488
377,564
+0.01(+0.34%)
Sep 08, 2004
3.471
3.480
3.462
3.477
404,870
+0.01(+0.17%)
Sep 07, 2004
3.483
3.483
3.459
3.471
433,524
+0.00(+0.00%)
Sep 03, 2004
3.438
3.477
3.438
3.471
490,159
+0.02(+0.69%)
Sep 02, 2004
3.444
3.459
3.435
3.447
320,592
-0.01(-0.17%)
Sep 01, 2004
3.491
3.491
3.447
3.453
618,936
-0.04(-1.10%)
Aug 31, 2004
3.474
3.491
3.474
3.491
617,587
+0.02(+0.51%)
Aug 30, 2004
3.447
3.474
3.447
3.474
654,332
+0.02(+0.60%)
Aug 27, 2004
3.459
3.468
3.450
3.453
457,459
-0.01(-0.26%)
Aug 26, 2004
3.444
3.468
3.444
3.462
521,848
+0.02(+0.52%)
Aug 25, 2004
3.441
3.450
3.429
3.444
815,134
-0.01(-0.34%)
Aug 24, 2004
3.468
3.468
3.441
3.456
610,508
-0.01(-0.43%)
Aug 23, 2004
3.462
3.474
3.450
3.471
641,522
+0.01(+0.17%)
Aug 20, 2004
3.477
3.483
3.465
3.465
389,026
-0.01(-0.34%)
Aug 19, 2004
3.474
3.483
3.459
3.477
598,035
+0.01(+0.34%)
Aug 18, 2004
3.456
3.477
3.444
3.465
735,239
+0.02(+0.69%)
Aug 17, 2004
3.447
3.456
3.414
3.441
335,762
+0.02(+0.52%)
Aug 16, 2004
3.423
3.450
3.414
3.423
859,633
+0.00(+0.09%)
Aug 13, 2004
3.408
3.420
3.408
3.420
208,334
+0.01(+0.44%)
Aug 12, 2004
3.402
3.408
3.394
3.405
334,414
+0.01(+0.17%)
Aug 11, 2004
3.408
3.411
3.391
3.399
347,224
-0.01(-0.35%)
Aug 10, 2004
3.426
3.429
3.405
3.411
421,051
-0.00(-0.09%)
Aug 09, 2004
3.426
3.429
3.408
3.414
531,961
+0.01(+0.44%)
Aug 06, 2004
3.408
3.417
3.385
3.399
390,374
+0.02(+0.61%)
Aug 05, 2004
3.391
3.402
3.376
3.379
190,130
-0.01(-0.44%)
Aug 04, 2004
3.408
3.420
3.391
3.394
311,490
-0.04(-1.29%)
Aug 03, 2004
3.408
3.441
3.408
3.438
376,216
+0.03(+0.87%)
Aug 02, 2004
3.438
3.438
3.408
3.408
369,136
-0.00(-0.09%)
Jul 30, 2004
3.370
3.414
3.370
3.411
418,354
+0.04(+1.14%)
Jul 29, 2004
3.379
3.385
3.367
3.373
325,649
-0.01(-0.18%)
Jul 28, 2004
3.382
3.385
3.361
3.379
170,578
+0.00(+0.09%)
Jul 27, 2004
3.370
3.379
3.340
3.376
577,134
-0.00(-0.09%)
Jul 26, 2004
3.376
3.394
3.373
3.379
377,564
+0.00(+0.09%)
Jul 23, 2004
3.343
3.385
3.343
3.376
415,658
+0.00(+0.09%)
Jul 22, 2004
3.385
3.388
3.373
3.373
255,867
-0.01(-0.44%)
Jul 21, 2004
3.367
3.391
3.364
3.388
570,392
+0.00(+0.09%)
Jul 20, 2004
3.367
3.391
3.367
3.385
253,507
+0.01(+0.26%)
Jul 19, 2004
3.364
3.391
3.352
3.376
610,845
+0.03(+0.80%)
Jul 16, 2004
3.319
3.367
3.319
3.349
531,961
+0.04(+1.16%)
Jul 15, 2004
3.313
3.319
3.305
3.310
361,720
+0.00(+0.09%)
Jul 14, 2004
3.302
3.316
3.299
3.308
292,612
+0.00(+0.00%)
Jul 13, 2004
3.319
3.322
3.302
3.308
296,994
-0.01(-0.18%)
Jul 12, 2004
3.302
3.322
3.284
3.313
563,312
+0.03(+0.81%)
Jul 09, 2004
3.281
3.305
3.281
3.287
536,006
-0.01(-0.45%)
Jul 08, 2004
3.293
3.305
3.290
3.302
301,714
+0.00(+0.09%)
Jul 07, 2004
3.293
3.308
3.284
3.299
306,434
+0.01(+0.18%)
Jul 06, 2004
3.313
3.322
3.272
3.293
357,674
-0.03(-0.89%)
Jul 02, 2004
3.278
3.328
3.278
3.322
442,964
+0.05(+1.54%)
Jul 01, 2004
3.245
3.272
3.245
3.272
487,462
-0.00(-0.09%)
Jun 30, 2004
3.245
3.281
3.245
3.275
250,473
+0.00(+0.00%)
Jun 29, 2004
3.281
3.284
3.269
3.275
332,391
-0.01(-0.27%)
Jun 28, 2004
3.278
3.284
3.260
3.284
495,216
+0.01(+0.27%)
Jun 25, 2004
3.257
3.281
3.257
3.275
216,088
+0.01(+0.27%)
Jun 24, 2004
3.272
3.293
3.266
3.266
370,148
-0.02(-0.54%)
Jun 23, 2004
3.266
3.284
3.257
3.284
374,867
+0.01(+0.45%)
Jun 22, 2004
3.269
3.272
3.245
3.269
466,224
-0.00(-0.09%)
Jun 21, 2004
3.248
3.275
3.236
3.272
629,723
+0.03(+0.92%)
Jun 18, 2004
3.236
3.245
3.210
3.242
456,111
+0.03(+0.83%)
Jun 17, 2004
3.233
3.233
3.216
3.216
345,538
+0.01(+0.28%)
Jun 16, 2004
3.204
3.230
3.201
3.207
366,102
-0.01(-0.18%)
Jun 15, 2004
3.233
3.245
3.189
3.213
692,089
+0.04(+1.12%)
Jun 14, 2004
3.219
3.236
3.165
3.177
774,344
-0.07(-2.19%)
Jun 10, 2004
3.257
3.269
3.239
3.248
422,063
-0.02(-0.64%)
Jun 09, 2004
3.287
3.287
3.254
3.269
385,655
-0.02(-0.54%)
Jun 08, 2004
3.275
3.293
3.260
3.287
646,242
+0.03(+0.82%)
Jun 07, 2004
3.257
3.272
3.248
3.260
667,817
+0.01(+0.27%)
Jun 04, 2004
3.248
3.251
3.236
3.251
333,402
+0.02(+0.55%)
Jun 03, 2004
3.248
3.251
3.227
3.233
466,898
-0.02(-0.64%)
Jun 02, 2004
3.251
3.260
3.233
3.254
559,267
+0.00(+0.00%)
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
.