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
)
10.64
-0.03 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 30, 2008
4.183
4.194
4.153
4.162
439,296
-0.02(-0.43%)
May 29, 2008
4.165
4.227
4.165
4.180
683,590
+0.02(+0.43%)
May 28, 2008
4.159
4.177
4.153
4.162
634,119
+0.01(+0.14%)
May 27, 2008
4.103
4.156
4.091
4.156
884,057
+0.08(+1.89%)
May 26, 2008
4.058
4.088
4.046
4.079
0
+0.00(+0.00%)
May 23, 2008
4.058
4.088
4.046
4.079
429,698
+0.01(+0.15%)
May 22, 2008
4.028
4.076
4.016
4.073
573,594
+0.04(+0.88%)
May 21, 2008
4.037
4.046
4.002
4.037
599,926
+0.00(+0.00%)
May 20, 2008
4.085
4.085
4.029
4.037
876,236
-0.05(-1.16%)
May 19, 2008
4.120
4.123
4.079
4.085
823,609
-0.03(-0.79%)
May 16, 2008
4.088
4.120
4.073
4.117
875,538
+0.02(+0.58%)
May 15, 2008
4.073
4.105
4.055
4.094
616,525
+0.01(+0.15%)
May 14, 2008
4.055
4.088
4.028
4.088
585,639
+0.02(+0.44%)
May 13, 2008
4.064
4.070
4.049
4.070
381,120
-0.00(-0.07%)
May 12, 2008
4.061
4.076
4.052
4.073
446,874
+0.01(+0.22%)
May 09, 2008
4.067
4.067
4.044
4.064
275,092
+0.00(+0.00%)
May 08, 2008
4.067
4.070
4.043
4.064
370,400
+0.00(+0.07%)
May 07, 2008
4.094
4.094
4.055
4.061
321,145
-0.04(-1.08%)
May 06, 2008
4.108
4.111
4.082
4.105
578,745
+0.00(+0.07%)
May 05, 2008
4.123
4.135
4.070
4.103
702,903
-0.03(-0.79%)
May 02, 2008
4.147
4.150
4.126
4.135
607,130
+0.02(+0.43%)
May 01, 2008
4.147
4.153
4.108
4.117
933,983
+0.01(+0.22%)
Apr 30, 2008
4.120
4.138
4.094
4.108
805,125
+0.03(+0.73%)
Apr 29, 2008
4.064
4.108
4.019
4.079
698,494
+0.02(+0.44%)
Apr 28, 2008
4.141
4.141
4.016
4.061
1,299,475
+0.00(+0.00%)
Apr 25, 2008
4.049
4.094
4.037
4.061
614,803
+0.03(+0.66%)
Apr 24, 2008
4.016
4.034
4.000
4.034
593,935
+0.03(+0.75%)
Apr 23, 2008
4.002
4.011
3.990
4.004
437,415
-0.01(-0.31%)
Apr 22, 2008
4.008
4.017
3.975
4.016
570,176
+0.01(+0.30%)
Apr 21, 2008
3.969
4.019
3.956
4.005
945,522
+0.05(+1.28%)
Apr 18, 2008
3.945
3.966
3.939
3.954
452,308
+0.02(+0.45%)
Apr 17, 2008
3.892
3.939
3.892
3.936
452,659
+0.01(+0.38%)
Apr 16, 2008
3.895
3.942
3.889
3.922
435,918
+0.01(+0.30%)
Apr 15, 2008
3.945
3.945
3.877
3.910
400,265
-0.04(-1.13%)
Apr 14, 2008
3.927
3.954
3.919
3.954
371,344
+0.00(+0.00%)
Apr 11, 2008
3.925
3.954
3.916
3.954
318,799
+0.01(+0.38%)
Apr 10, 2008
3.957
3.969
3.930
3.939
390,361
+0.00(+0.00%)
Apr 09, 2008
3.948
3.960
3.939
3.939
346,806
-0.02(-0.45%)
Apr 08, 2008
3.936
3.957
3.916
3.957
411,838
+0.05(+1.21%)
Apr 07, 2008
3.910
3.927
3.910
3.910
275,746
+0.00(+0.00%)
Apr 04, 2008
3.951
3.951
3.889
3.910
464,013
-0.03(-0.83%)
Apr 03, 2008
3.942
3.945
3.919
3.942
332,054
-0.00(-0.08%)
Apr 02, 2008
3.922
3.946
3.910
3.945
391,048
-0.01(-0.37%)
Apr 01, 2008
3.910
3.960
3.892
3.960
535,501
+0.07(+1.91%)
Mar 31, 2008
3.942
3.942
3.886
3.886
352,763
-0.03(-0.68%)
Mar 28, 2008
3.936
3.969
3.898
3.913
423,748
-0.00(-0.08%)
Mar 27, 2008
3.930
3.945
3.904
3.916
332,054
+0.01(+0.30%)
Mar 26, 2008
3.954
3.954
3.874
3.904
527,241
-0.00(-0.08%)
Mar 25, 2008
3.883
3.908
3.862
3.907
352,618
+0.01(+0.30%)
Mar 24, 2008
3.824
3.895
3.824
3.895
691,162
+0.07(+1.94%)
Mar 21, 2008
3.833
3.841
3.788
3.821
321,303
+0.00(+0.00%)
Mar 20, 2008
3.833
3.841
3.788
3.821
321,303
+0.01(+0.31%)
Mar 19, 2008
3.818
3.853
3.785
3.809
499,747
-0.01(-0.39%)
Mar 18, 2008
3.791
3.824
3.785
3.824
432,385
+0.04(+1.02%)
Mar 17, 2008
3.874
3.874
3.773
3.785
432,105
-0.12(-2.97%)
Mar 14, 2008
3.886
3.930
3.856
3.901
529,756
+0.04(+0.92%)
Mar 13, 2008
3.830
3.865
3.827
3.865
370,643
+0.02(+0.46%)
Mar 12, 2008
3.856
3.868
3.827
3.847
295,646
+0.01(+0.31%)
Mar 11, 2008
3.818
3.856
3.815
3.836
406,458
+0.03(+0.86%)
Mar 10, 2008
3.972
3.972
3.797
3.803
487,166
-0.08(-2.06%)
Mar 07, 2008
3.833
3.886
3.830
3.883
303,504
+0.04(+1.00%)
Mar 06, 2008
3.913
3.930
3.844
3.844
343,536
-0.03(-0.84%)
Mar 05, 2008
3.913
3.939
3.856
3.877
488,811
-0.04(-1.06%)
Mar 04, 2008
3.969
3.982
3.910
3.919
467,620
-0.06(-1.47%)
Mar 03, 2008
3.966
3.993
3.939
3.977
551,176
+0.01(+0.28%)
Feb 29, 2008
3.972
3.999
3.960
3.966
608,185
+0.01(+0.15%)
Feb 28, 2008
3.963
3.969
3.945
3.960
433,524
+0.01(+0.15%)
Feb 27, 2008
3.930
3.972
3.916
3.954
786,318
+0.04(+0.99%)
Feb 26, 2008
3.898
3.945
3.886
3.916
1,063,504
+0.01(+0.38%)
Feb 25, 2008
3.865
3.913
3.827
3.901
861,015
+0.09(+2.33%)
Feb 22, 2008
3.821
3.821
3.779
3.812
472,309
+0.03(+0.71%)
Feb 21, 2008
3.764
3.785
3.738
3.785
360,287
+0.02(+0.55%)
Feb 20, 2008
3.744
3.767
3.744
3.764
307,698
-0.00(-0.08%)
Feb 19, 2008
3.824
3.824
3.752
3.767
349,938
+0.00(+0.00%)
Feb 18, 2008
3.735
3.767
3.708
3.767
0
+0.00(+0.00%)
Feb 15, 2008
3.735
3.767
3.708
3.767
473,411
+0.02(+0.55%)
Feb 14, 2008
3.827
3.827
3.723
3.747
657,845
-0.09(-2.24%)
Feb 13, 2008
3.850
3.856
3.824
3.833
407,732
-0.01(-0.31%)
Feb 12, 2008
3.833
3.871
3.824
3.844
471,561
-0.01(-0.23%)
Feb 11, 2008
3.910
3.919
3.833
3.853
582,470
-0.07(-1.67%)
Feb 08, 2008
3.841
3.919
3.836
3.919
372,844
+0.04(+1.07%)
Feb 07, 2008
3.868
3.892
3.853
3.877
402,608
+0.01(+0.15%)
Feb 06, 2008
3.892
3.916
3.856
3.871
362,394
-0.05(-1.21%)
Feb 05, 2008
3.948
3.990
3.904
3.919
396,520
-0.05(-1.34%)
Feb 04, 2008
3.942
3.990
3.936
3.972
615,457
+0.04(+1.06%)
Feb 01, 2008
3.939
3.939
3.919
3.930
304,330
+0.02(+0.45%)
Jan 31, 2008
3.936
3.936
3.838
3.913
436,454
+0.00(+0.08%)
Jan 30, 2008
3.916
3.916
3.895
3.910
371,341
+0.00(+0.00%)
Jan 29, 2008
3.942
3.969
3.892
3.910
604,055
-0.02(-0.39%)
Jan 28, 2008
3.904
3.945
3.886
3.925
452,180
+0.04(+1.01%)
Jan 25, 2008
3.880
3.942
3.868
3.886
524,983
-0.01(-0.15%)
Jan 24, 2008
3.945
3.951
3.871
3.892
698,453
-0.06(-1.50%)
Jan 23, 2008
3.910
3.981
3.830
3.951
903,157
+0.05(+1.29%)
Jan 22, 2008
3.738
3.904
3.619
3.901
1,311,143
+0.09(+2.33%)
Jan 21, 2008
3.892
3.892
3.788
3.812
0
+0.00(+0.00%)
Jan 18, 2008
3.892
3.892
3.788
3.812
621,056
-0.02(-0.62%)
Jan 17, 2008
3.895
3.910
3.818
3.836
423,856
-0.07(-1.82%)
Jan 16, 2008
3.922
3.939
3.892
3.907
364,228
-0.04(-0.98%)
Jan 15, 2008
3.972
3.999
3.910
3.945
633,094
+0.01(+0.15%)
Jan 14, 2008
3.948
3.972
3.910
3.939
658,823
-0.00(-0.08%)
Jan 11, 2008
3.868
3.942
3.847
3.942
625,027
+0.07(+1.92%)
Jan 10, 2008
3.865
3.874
3.833
3.868
445,323
+0.01(+0.15%)
Jan 09, 2008
3.850
3.874
3.812
3.862
415,320
-0.01(-0.31%)
Jan 08, 2008
3.853
3.874
3.830
3.874
441,703
+0.03(+0.77%)
Jan 07, 2008
3.824
3.856
3.797
3.844
370,812
+0.03(+0.78%)
Jan 04, 2008
3.803
3.815
3.755
3.815
338,779
+0.01(+0.31%)
Jan 03, 2008
3.738
3.803
3.738
3.803
525,991
+0.07(+1.75%)
Jan 02, 2008
3.761
3.761
3.696
3.738
774,158
-0.00(-0.08%)
Jan 01, 2008
3.738
3.750
3.708
3.741
0
+0.00(+0.00%)
Dec 31, 2007
3.738
3.750
3.708
3.741
887,343
+0.02(+0.56%)
Dec 28, 2007
3.717
3.744
3.711
3.720
528,512
-0.02(-0.56%)
Dec 27, 2007
3.794
3.797
3.738
3.741
553,293
-0.01(-0.32%)
Dec 26, 2007
3.782
3.809
3.747
3.752
484,428
-0.13(-3.44%)
Dec 24, 2007
3.806
3.898
3.806
3.886
511,397
+0.09(+2.26%)
Dec 21, 2007
3.836
3.836
3.794
3.800
456,212
+0.01(+0.23%)
Dec 20, 2007
3.838
3.886
3.788
3.791
564,998
-0.04(-1.16%)
Dec 19, 2007
3.806
3.862
3.806
3.836
444,649
+0.04(+0.94%)
Dec 18, 2007
3.830
3.853
3.794
3.800
377,227
+0.00(+0.00%)
Dec 17, 2007
3.833
3.843
3.800
3.800
498,587
-0.02(-0.47%)
Dec 14, 2007
3.821
3.853
3.818
3.818
320,592
-0.02(-0.54%)
Dec 13, 2007
3.827
3.913
3.827
3.838
339,470
-0.00(-0.08%)
Dec 12, 2007
3.856
3.892
3.841
3.841
307,445
+0.00(+0.08%)
Dec 11, 2007
3.800
3.850
3.800
3.838
346,553
+0.01(+0.31%)
Dec 10, 2007
3.818
3.847
3.806
3.827
498,924
-0.02(-0.46%)
Dec 07, 2007
3.901
3.916
3.841
3.844
462,516
-0.06(-1.59%)
Dec 06, 2007
3.892
3.919
3.892
3.907
284,521
+0.01(+0.23%)
Dec 05, 2007
3.916
3.925
3.886
3.898
385,992
-0.04(-0.91%)
Dec 04, 2007
3.930
3.960
3.916
3.933
331,383
+0.01(+0.38%)
Dec 03, 2007
3.922
3.948
3.898
3.919
412,826
+0.02(+0.53%)
Nov 30, 2007
3.886
3.936
3.886
3.898
471,955
+0.02(+0.46%)
Nov 29, 2007
3.856
3.889
3.827
3.880
321,334
+0.05(+1.40%)
Nov 28, 2007
3.785
3.850
3.782
3.827
422,740
+0.04(+1.02%)
Nov 27, 2007
4.034
4.034
3.729
3.788
554,379
+0.02(+0.55%)
Nov 26, 2007
3.663
3.794
3.663
3.767
741,057
+0.08(+2.09%)
Nov 23, 2007
3.669
3.702
3.669
3.690
161,816
+0.02(+0.48%)
Nov 21, 2007
3.678
3.696
3.649
3.672
438,247
-0.01(-0.32%)
Nov 20, 2007
3.755
3.755
3.666
3.684
457,459
-0.02(-0.56%)
Nov 19, 2007
3.661
3.723
3.661
3.705
515,914
-0.01(-0.16%)
Nov 16, 2007
3.702
3.726
3.693
3.711
487,462
+0.02(+0.48%)
Nov 15, 2007
3.702
3.738
3.669
3.693
1,076,058
-0.07(-1.81%)
Nov 14, 2007
3.755
3.767
3.750
3.761
287,218
+0.01(+0.16%)
Nov 13, 2007
3.791
3.791
3.738
3.755
343,516
+0.01(+0.16%)
Nov 12, 2007
3.788
3.788
3.729
3.750
664,108
-0.02(-0.55%)
Nov 09, 2007
3.910
3.910
3.744
3.770
651,699
-0.08(-2.08%)
Nov 08, 2007
3.889
3.927
3.850
3.850
375,878
-0.06(-1.59%)
Nov 07, 2007
3.933
3.963
3.907
3.913
507,301
-0.10(-2.51%)
Nov 06, 2007
3.993
4.019
3.984
4.014
320,592
+0.03(+0.74%)
Nov 05, 2007
3.758
4.016
3.758
3.984
305,557
-0.01(-0.30%)
Nov 02, 2007
3.981
4.005
3.981
3.996
275,756
+0.02(+0.52%)
Nov 01, 2007
3.966
3.981
3.954
3.975
428,468
+0.02(+0.45%)
Oct 31, 2007
3.951
3.975
3.948
3.957
437,907
+0.01(+0.15%)
Oct 30, 2007
3.957
3.960
3.936
3.951
389,700
-0.00(-0.08%)
Oct 29, 2007
3.936
3.966
3.936
3.954
384,643
+0.02(+0.45%)
Oct 26, 2007
3.933
3.960
3.927
3.936
377,564
-0.00(-0.08%)
Oct 25, 2007
3.942
3.945
3.913
3.939
403,522
+0.01(+0.30%)
Oct 24, 2007
3.919
3.936
3.913
3.927
273,734
+0.00(+0.08%)
Oct 23, 2007
3.919
3.930
3.895
3.925
524,207
+0.01(+0.15%)
Oct 22, 2007
3.874
3.919
3.871
3.919
517,465
+0.04(+0.99%)
Oct 19, 2007
3.907
3.907
3.874
3.880
352,618
+0.00(+0.08%)
Oct 18, 2007
3.889
3.913
3.865
3.877
480,720
-0.01(-0.31%)
Oct 17, 2007
3.883
3.913
3.883
3.889
308,456
+0.01(+0.23%)
Oct 16, 2007
3.898
3.916
3.880
3.880
386,666
-0.02(-0.53%)
Oct 15, 2007
3.922
3.927
3.901
3.901
507,689
-0.01(-0.38%)
Oct 12, 2007
3.913
3.927
3.853
3.916
463,527
+0.01(+0.30%)
Oct 11, 2007
3.925
3.960
3.901
3.904
430,828
-0.02(-0.45%)
Oct 10, 2007
3.919
3.936
3.916
3.922
340,819
+0.01(+0.38%)
Oct 09, 2007
3.933
3.951
3.886
3.907
758,500
-0.03(-0.68%)
Oct 08, 2007
3.984
3.987
3.933
3.933
351,606
-0.05(-1.19%)
Oct 05, 2007
4.005
4.011
3.978
3.981
312,839
+0.00(+0.07%)
Oct 04, 2007
4.005
4.005
3.957
3.978
383,969
-0.03(-0.74%)
Oct 03, 2007
4.019
4.020
3.990
4.008
470,270
-0.03(-0.81%)
Oct 02, 2007
4.046
4.058
4.040
4.040
350,932
-0.01(-0.37%)
Oct 01, 2007
4.049
4.076
4.040
4.055
517,229
+0.02(+0.51%)
Sep 28, 2007
4.031
4.055
4.022
4.034
715,349
+0.01(+0.30%)
Sep 27, 2007
4.034
4.049
4.016
4.022
333,402
+0.00(+0.07%)
Sep 26, 2007
4.040
4.046
4.019
4.019
630,060
+0.01(+0.15%)
Sep 25, 2007
4.019
4.031
4.002
4.014
486,114
+0.01(+0.22%)
Sep 24, 2007
3.960
4.008
3.960
4.005
628,375
+0.04(+1.12%)
Sep 21, 2007
3.954
3.984
3.954
3.960
563,312
+0.02(+0.60%)
Sep 20, 2007
3.904
3.951
3.904
3.936
504,992
+0.02(+0.53%)
Sep 19, 2007
3.877
3.916
3.871
3.916
477,686
+0.05(+1.30%)
Sep 18, 2007
3.853
3.865
3.827
3.865
582,190
+0.03(+0.85%)
Sep 17, 2007
3.844
3.850
3.821
3.833
470,607
-0.01(-0.31%)
Sep 14, 2007
3.844
3.865
3.833
3.844
485,102
+0.01(+0.15%)
Sep 13, 2007
3.841
3.889
3.836
3.838
660,400
+0.01(+0.15%)
Sep 12, 2007
3.833
3.850
3.833
3.833
437,570
-0.00(-0.08%)
Sep 11, 2007
3.853
3.856
3.830
3.836
454,762
+0.00(+0.00%)
Sep 10, 2007
3.830
3.841
3.812
3.836
361,383
+0.02(+0.62%)
Sep 07, 2007
3.806
3.824
3.785
3.812
367,451
+0.01(+0.16%)
Sep 06, 2007
3.747
3.806
3.744
3.806
451,391
+0.05(+1.42%)
Sep 05, 2007
3.824
3.824
3.752
3.752
662,760
-0.10(-2.62%)
Sep 04, 2007
3.788
3.856
3.788
3.853
712,315
+0.04(+1.17%)
Aug 31, 2007
3.764
3.821
3.764
3.809
696,808
+0.04(+1.02%)
Aug 30, 2007
3.797
3.827
3.758
3.770
521,510
-0.04(-1.17%)
Aug 29, 2007
3.735
3.850
3.729
3.815
974,925
+0.09(+2.31%)
Aug 28, 2007
3.711
3.738
3.708
3.729
592,304
+0.00(+0.08%)
Aug 27, 2007
3.678
3.732
3.678
3.726
609,496
+0.04(+1.13%)
Aug 24, 2007
3.672
3.699
3.658
3.684
592,978
+0.01(+0.32%)
Aug 23, 2007
3.693
3.705
3.655
3.672
684,672
+0.02(+0.57%)
Aug 22, 2007
3.643
3.693
3.643
3.652
794,233
+0.02(+0.57%)
Aug 21, 2007
3.622
3.681
3.622
3.631
617,924
-0.02(-0.65%)
Aug 20, 2007
3.750
3.752
3.616
3.655
1,401,708
-0.04(-0.96%)
Aug 17, 2007
3.435
3.702
3.423
3.690
1,140,109
+0.29(+8.65%)
Aug 16, 2007
3.310
3.402
3.159
3.397
2,547,211
-0.03(-0.78%)
Aug 15, 2007
3.441
3.497
3.331
3.423
1,622,852
-0.08(-2.37%)
Aug 14, 2007
3.652
3.652
3.411
3.506
1,462,050
-0.15(-3.98%)
Aug 13, 2007
3.663
3.684
3.649
3.652
968,857
-0.01(-0.32%)
Aug 10, 2007
3.741
3.747
3.663
3.663
1,138,087
-0.09(-2.37%)
Aug 09, 2007
3.729
3.767
3.729
3.752
310,816
-0.01(-0.16%)
Aug 08, 2007
3.738
3.779
3.708
3.758
652,647
+0.02(+0.56%)
Aug 07, 2007
3.729
3.747
3.720
3.738
437,233
+0.00(+0.00%)
Aug 06, 2007
3.767
3.767
3.723
3.738
486,114
-0.04(-1.02%)
Aug 03, 2007
3.773
3.779
3.744
3.776
372,844
+0.03(+0.87%)
Aug 02, 2007
3.720
3.773
3.708
3.744
599,720
+0.02(+0.56%)
Aug 01, 2007
3.782
3.794
3.655
3.723
1,485,311
-0.10(-2.56%)
Jul 31, 2007
3.886
3.925
3.821
3.821
571,740
-0.06(-1.53%)
Jul 30, 2007
3.919
3.948
3.880
3.880
579,156
-0.06(-1.43%)
Jul 27, 2007
3.933
3.963
3.895
3.936
593,989
+0.04(+1.14%)
Jul 26, 2007
3.969
3.969
3.812
3.892
965,149
-0.09(-2.16%)
Jul 25, 2007
4.005
4.019
3.975
3.978
538,366
-0.03(-0.67%)
Jul 24, 2007
4.064
4.067
3.975
4.005
671,188
-0.07(-1.68%)
Jul 23, 2007
4.058
4.076
4.049
4.073
684,672
+0.02(+0.51%)
Jul 20, 2007
4.097
4.105
4.052
4.052
582,865
-0.04(-0.87%)
Jul 19, 2007
4.097
4.100
4.079
4.088
445,660
+0.01(+0.36%)
Jul 18, 2007
4.111
4.111
4.073
4.073
563,986
-0.03(-0.72%)
Jul 17, 2007
4.114
4.117
4.097
4.103
889,973
+0.01(+0.14%)
Jul 16, 2007
4.111
4.111
4.091
4.097
538,366
+0.03(+0.73%)
Jul 13, 2007
4.052
4.088
4.052
4.067
480,046
+0.02(+0.44%)
Jul 12, 2007
4.055
4.085
4.040
4.049
500,610
+0.02(+0.59%)
Jul 11, 2007
4.025
4.055
4.025
4.025
435,884
-0.01(-0.22%)
Jul 10, 2007
4.031
4.052
4.028
4.034
449,032
+0.00(+0.00%)
Jul 09, 2007
4.028
4.040
4.011
4.034
434,199
+0.04(+0.89%)
Jul 06, 2007
3.978
4.008
3.978
3.999
290,589
+0.02(+0.60%)
Jul 05, 2007
3.993
4.014
3.972
3.975
368,462
-0.02(-0.59%)
Jul 03, 2007
4.022
4.034
3.993
3.999
334,414
-0.05(-1.25%)
Jul 02, 2007
4.014
4.049
4.014
4.049
426,445
+0.04(+0.89%)
Jun 29, 2007
4.011
4.031
4.002
4.014
343,179
+0.01(+0.22%)
Jun 28, 2007
4.014
4.049
3.990
4.005
412,961
-0.00(-0.07%)
Jun 27, 2007
4.076
4.076
3.984
4.008
482,743
+0.01(+0.22%)
Jun 26, 2007
4.028
4.067
3.996
3.999
402,173
-0.04(-0.96%)
Jun 25, 2007
3.990
4.037
3.984
4.037
563,649
+0.04(+1.04%)
Jun 22, 2007
4.011
4.016
3.975
3.996
407,230
-0.01(-0.22%)
Jun 21, 2007
4.028
4.028
3.996
4.005
400,825
-0.02(-0.44%)
Jun 20, 2007
4.019
4.049
4.014
4.022
456,111
-0.02(-0.51%)
Jun 19, 2007
4.040
4.049
4.028
4.043
420,714
+0.01(+0.29%)
Jun 18, 2007
4.005
4.040
4.005
4.031
447,683
+0.03(+0.67%)
Jun 15, 2007
4.008
4.028
3.993
4.005
528,927
+0.02(+0.52%)
Jun 14, 2007
3.951
4.008
3.951
3.984
578,145
+0.04(+0.98%)
Jun 13, 2007
3.919
3.987
3.919
3.945
910,200
+0.02(+0.53%)
Jun 12, 2007
3.936
3.960
3.898
3.925
1,119,883
-0.04(-1.05%)
Jun 11, 2007
4.005
4.005
3.954
3.966
673,210
-0.03(-0.82%)
Jun 08, 2007
4.034
4.064
3.960
3.999
1,014,030
-0.04(-0.88%)
Jun 07, 2007
4.159
4.162
4.011
4.034
842,777
-0.12(-3.00%)
Jun 06, 2007
4.203
4.203
4.156
4.159
493,436
-0.06(-1.41%)
Jun 05, 2007
4.224
4.227
4.215
4.218
440,267
-0.01(-0.21%)
Jun 04, 2007
4.212
4.236
4.209
4.227
496,564
+0.02(+0.49%)
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
.