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 (%)
May 29, 2020
7.492
7.580
7.477
7.580
565,196
+0.12(+1.59%)
May 28, 2020
7.403
7.514
7.373
7.462
453,887
+0.11(+1.51%)
May 27, 2020
7.232
7.358
7.225
7.351
552,645
+0.15(+2.06%)
May 26, 2020
7.247
7.292
7.203
7.203
624,949
-0.01(-0.10%)
May 22, 2020
7.240
7.240
7.179
7.210
303,806
-0.01(-0.20%)
May 21, 2020
7.203
7.232
7.188
7.225
230,390
+0.03(+0.41%)
May 20, 2020
7.062
7.195
7.047
7.195
291,755
+0.17(+2.42%)
May 19, 2020
6.973
7.047
6.959
7.025
268,456
+0.03(+0.42%)
May 18, 2020
6.929
7.010
6.929
6.996
354,989
+0.15(+2.16%)
May 15, 2020
6.862
6.899
6.848
6.848
182,905
-0.04(-0.64%)
May 14, 2020
6.848
6.907
6.833
6.892
332,363
-0.06(-0.85%)
May 13, 2020
7.047
7.084
6.951
6.951
379,786
-0.13(-1.78%)
May 12, 2020
7.107
7.144
7.077
7.077
225,080
-0.01(-0.21%)
May 11, 2020
7.077
7.114
7.062
7.092
257,332
-0.05(-0.73%)
May 08, 2020
7.062
7.151
7.025
7.144
228,564
+0.09(+1.26%)
May 07, 2020
7.084
7.121
7.047
7.055
328,589
-0.00(-0.05%)
May 06, 2020
7.139
7.161
7.051
7.058
338,643
-0.09(-1.23%)
May 05, 2020
7.051
7.183
7.043
7.146
328,614
+0.11(+1.57%)
May 04, 2020
6.985
7.043
6.977
7.036
225,496
-0.01(-0.10%)
May 01, 2020
6.985
7.058
6.985
7.043
217,213
-0.07(-1.03%)
Apr 30, 2020
7.080
7.124
7.036
7.117
225,752
+0.01(+0.10%)
Apr 29, 2020
7.029
7.110
7.014
7.110
378,816
+0.11(+1.58%)
Apr 28, 2020
6.941
7.051
6.918
6.999
301,956
+0.09(+1.28%)
Apr 27, 2020
6.963
7.014
6.911
6.911
289,460
-0.04(-0.53%)
Apr 24, 2020
7.088
7.088
6.925
6.948
207,284
-0.04(-0.53%)
Apr 23, 2020
7.080
7.220
6.985
6.985
419,711
-0.10(-1.35%)
Apr 22, 2020
7.029
7.132
7.029
7.080
240,260
+0.10(+1.37%)
Apr 21, 2020
6.985
7.007
6.860
6.985
390,318
-0.07(-0.94%)
Apr 20, 2020
7.080
7.190
7.036
7.051
391,614
-0.18(-2.54%)
Apr 17, 2020
7.227
7.249
7.110
7.235
540,924
+0.12(+1.76%)
Apr 16, 2020
7.073
7.139
6.992
7.110
512,036
+0.04(+0.52%)
Apr 15, 2020
7.043
7.139
6.999
7.073
384,207
-0.10(-1.33%)
Apr 14, 2020
7.220
7.256
7.110
7.168
310,034
+0.10(+1.46%)
Apr 13, 2020
7.161
7.183
6.911
7.065
1,044,221
-0.18(-2.54%)
Apr 09, 2020
7.073
7.536
7.073
7.249
563,639
+0.35(+5.01%)
Apr 08, 2020
6.691
6.933
6.682
6.904
348,721
+0.22(+3.30%)
Apr 07, 2020
6.691
6.816
6.661
6.683
412,740
+0.12(+1.79%)
Apr 06, 2020
6.529
6.639
6.452
6.566
541,716
+0.12(+1.94%)
Apr 03, 2020
6.529
6.595
6.363
6.441
434,970
-0.18(-2.67%)
Apr 02, 2020
6.573
6.727
6.514
6.617
454,523
+0.03(+0.51%)
Apr 01, 2020
6.569
6.664
6.511
6.584
789,046
-0.18(-2.59%)
Mar 31, 2020
6.700
6.883
6.657
6.759
631,658
-0.03(-0.43%)
Mar 30, 2020
6.810
6.810
6.518
6.788
575,513
-0.04(-0.53%)
Mar 27, 2020
6.781
6.934
6.423
6.824
449,934
-0.16(-2.30%)
Mar 26, 2020
6.547
6.985
6.547
6.985
454,373
+0.43(+6.57%)
Mar 25, 2020
5.956
6.912
5.956
6.554
826,538
+0.65(+11.00%)
Mar 24, 2020
5.803
6.146
5.803
5.905
1,443,374
+0.47(+8.59%)
Mar 23, 2020
6.372
6.372
5.438
5.438
1,388,329
-1.04(-16.01%)
Mar 20, 2020
6.124
6.890
6.087
6.474
1,492,156
+0.45(+7.39%)
Mar 19, 2020
5.781
6.095
5.314
6.029
1,418,634
+0.23(+4.03%)
Mar 18, 2020
6.569
6.627
5.671
5.795
2,433,013
-1.04(-15.17%)
Mar 17, 2020
6.759
6.992
6.715
6.832
1,250,965
+0.18(+2.74%)
Mar 16, 2020
6.759
6.934
6.452
6.649
771,473
-0.69(-9.35%)
Mar 13, 2020
7.335
7.919
7.240
7.335
858,904
+0.33(+4.69%)
Mar 12, 2020
7.350
7.372
6.372
7.007
1,365,500
-0.70(-9.09%)
Mar 11, 2020
7.875
7.919
7.649
7.708
893,352
-0.31(-3.91%)
Mar 10, 2020
8.051
8.094
7.927
8.021
747,781
+0.04(+0.55%)
Mar 09, 2020
8.270
8.270
7.875
7.978
1,019,740
-0.59(-6.90%)
Mar 06, 2020
8.510
8.569
8.437
8.569
784,097
-0.07(-0.84%)
Mar 05, 2020
8.649
8.715
8.591
8.642
468,563
-0.17(-1.94%)
Mar 04, 2020
8.617
8.820
8.617
8.813
642,575
+0.26(+3.06%)
Mar 03, 2020
8.602
8.661
8.508
8.552
531,398
+0.03(+0.34%)
Mar 02, 2020
8.348
8.552
8.283
8.523
890,869
+0.20(+2.44%)
Feb 28, 2020
8.377
8.385
8.225
8.319
1,723,132
-0.21(-2.47%)
Feb 27, 2020
8.661
8.675
8.334
8.530
1,476,853
-0.18(-2.08%)
Feb 26, 2020
8.740
8.798
8.711
8.711
673,426
-0.04(-0.50%)
Feb 25, 2020
8.944
8.965
8.733
8.755
577,181
-0.17(-1.87%)
Feb 24, 2020
8.958
9.009
8.907
8.922
605,898
-0.16(-1.76%)
Feb 21, 2020
9.074
9.111
9.053
9.082
533,786
+0.00(+0.00%)
Feb 20, 2020
9.074
9.092
9.053
9.082
266,721
+0.01(+0.16%)
Feb 19, 2020
9.060
9.082
9.053
9.067
251,529
+0.01(+0.16%)
Feb 18, 2020
9.038
9.063
9.038
9.053
329,606
+0.00(+0.00%)
Feb 14, 2020
9.053
9.067
9.038
9.053
217,096
+0.00(+0.00%)
Feb 13, 2020
9.045
9.074
9.038
9.053
420,900
+0.00(+0.00%)
Feb 12, 2020
9.024
9.067
9.024
9.053
473,127
+0.03(+0.32%)
Feb 11, 2020
9.016
9.031
9.016
9.024
249,163
+0.01(+0.16%)
Feb 10, 2020
9.009
9.031
9.009
9.009
323,889
+0.00(+0.00%)
Feb 07, 2020
9.024
9.024
9.009
9.009
321,649
-0.01(-0.16%)
Feb 06, 2020
8.987
9.024
8.986
9.024
260,474
+0.04(+0.45%)
Feb 05, 2020
8.990
8.990
8.969
8.983
245,837
+0.04(+0.40%)
Feb 04, 2020
8.962
8.962
8.933
8.947
376,109
+0.02(+0.24%)
Feb 03, 2020
8.940
8.954
8.925
8.925
227,693
+0.01(+0.08%)
Jan 31, 2020
8.940
8.954
8.912
8.918
285,685
-0.04(-0.48%)
Jan 30, 2020
8.904
8.962
8.889
8.962
231,431
+0.04(+0.40%)
Jan 29, 2020
8.918
8.940
8.889
8.925
193,680
+0.02(+0.24%)
Jan 28, 2020
8.868
8.925
8.868
8.904
197,970
+0.04(+0.49%)
Jan 27, 2020
8.897
8.925
8.860
8.860
260,745
-0.09(-0.97%)
Jan 24, 2020
8.947
8.962
8.925
8.947
564,723
+0.00(+0.00%)
Jan 23, 2020
8.918
8.954
8.904
8.947
504,178
+0.03(+0.32%)
Jan 22, 2020
8.897
8.925
8.892
8.918
217,364
+0.01(+0.08%)
Jan 21, 2020
8.889
8.918
8.882
8.911
324,491
+0.02(+0.24%)
Jan 17, 2020
8.889
8.918
8.882
8.889
276,961
+0.01(+0.08%)
Jan 16, 2020
8.918
8.918
8.875
8.882
254,020
-0.03(-0.32%)
Jan 15, 2020
8.875
8.918
8.875
8.911
320,542
+0.04(+0.41%)
Jan 14, 2020
8.824
8.875
8.824
8.875
375,714
+0.05(+0.57%)
Jan 13, 2020
8.810
8.839
8.810
8.824
194,069
+0.02(+0.25%)
Jan 10, 2020
8.846
8.875
8.795
8.803
333,322
-0.03(-0.33%)
Jan 09, 2020
8.810
8.846
8.803
8.832
316,997
+0.02(+0.25%)
Jan 08, 2020
8.774
8.839
8.774
8.810
348,789
+0.04(+0.41%)
Jan 07, 2020
8.709
8.781
8.709
8.774
517,544
+0.07(+0.83%)
Jan 06, 2020
8.738
8.752
8.702
8.702
1,012,079
-0.03(-0.33%)
Jan 03, 2020
8.680
8.745
8.676
8.730
1,109,783
+0.04(+0.50%)
Jan 02, 2020
8.709
8.745
8.680
8.687
1,114,992
-0.02(-0.29%)
Dec 31, 2019
8.683
8.726
8.669
8.712
565,701
+0.03(+0.33%)
Dec 30, 2019
8.669
8.691
8.619
8.683
611,025
+0.01(+0.17%)
Dec 27, 2019
8.770
8.770
8.655
8.669
772,600
-0.11(-1.31%)
Dec 26, 2019
8.755
8.798
8.750
8.784
315,206
+0.04(+0.41%)
Dec 24, 2019
8.705
8.748
8.705
8.748
89,108
+0.04(+0.41%)
Dec 23, 2019
8.712
8.719
8.691
8.712
298,429
+0.01(+0.17%)
Dec 20, 2019
8.712
8.726
8.691
8.698
236,277
-0.01(-0.08%)
Dec 19, 2019
8.683
8.705
8.676
8.705
273,860
+0.03(+0.33%)
Dec 18, 2019
8.676
8.691
8.647
8.676
339,788
+0.00(+0.00%)
Dec 17, 2019
8.691
8.712
8.597
8.676
504,888
-0.03(-0.33%)
Dec 16, 2019
8.698
8.705
8.669
8.705
286,282
+0.02(+0.25%)
Dec 13, 2019
8.691
8.705
8.669
8.683
210,658
-0.01(-0.17%)
Dec 12, 2019
8.726
8.726
8.676
8.698
300,602
-0.03(-0.33%)
Dec 11, 2019
8.647
8.726
8.647
8.726
590,072
+0.08(+0.91%)
Dec 10, 2019
8.669
8.676
8.640
8.647
202,977
-0.01(-0.17%)
Dec 09, 2019
8.669
8.691
8.662
8.662
258,498
-0.01(-0.17%)
Dec 06, 2019
8.676
8.676
8.655
8.676
395,698
+0.02(+0.25%)
Dec 05, 2019
8.611
8.669
8.611
8.655
447,043
+0.07(+0.80%)
Dec 04, 2019
8.565
8.600
8.560
8.586
774,966
+0.04(+0.50%)
Dec 03, 2019
8.565
8.565
8.536
8.543
393,291
-0.04(-0.42%)
Dec 02, 2019
8.565
8.579
8.536
8.579
210,509
+0.03(+0.33%)
Nov 29, 2019
8.557
8.579
8.550
8.550
173,734
-0.02(-0.25%)
Nov 27, 2019
8.557
8.575
8.550
8.572
275,230
+0.01(+0.17%)
Nov 26, 2019
8.550
8.572
8.550
8.557
267,379
-0.01(-0.17%)
Nov 25, 2019
8.572
8.572
8.543
8.572
203,763
+0.00(+0.00%)
Nov 22, 2019
8.557
8.572
8.543
8.572
152,314
+0.01(+0.17%)
Nov 21, 2019
8.557
8.572
8.536
8.557
164,512
+0.00(+0.00%)
Nov 20, 2019
8.550
8.579
8.529
8.557
172,516
+0.01(+0.08%)
Nov 19, 2019
8.586
8.600
8.550
8.550
198,973
-0.04(-0.42%)
Nov 18, 2019
8.579
8.607
8.572
8.586
306,190
+0.01(+0.17%)
Nov 15, 2019
8.572
8.593
8.566
8.572
230,012
+0.01(+0.17%)
Nov 14, 2019
8.550
8.579
8.543
8.557
269,142
+0.00(+0.00%)
Nov 13, 2019
8.536
8.572
8.529
8.557
283,178
+0.03(+0.33%)
Nov 12, 2019
8.529
8.536
8.507
8.529
140,721
+0.00(+0.00%)
Nov 11, 2019
8.572
8.572
8.493
8.529
368,274
-0.04(-0.50%)
Nov 08, 2019
8.536
8.572
8.529
8.572
202,993
+0.04(+0.42%)
Nov 07, 2019
8.572
8.572
8.529
8.536
107,391
-0.01(-0.12%)
Nov 06, 2019
8.568
8.582
8.539
8.546
271,862
-0.01(-0.17%)
Nov 05, 2019
8.575
8.582
8.561
8.561
142,705
-0.01(-0.17%)
Nov 04, 2019
8.553
8.589
8.541
8.575
258,000
+0.02(+0.25%)
Nov 01, 2019
8.518
8.557
8.518
8.553
219,025
+0.05(+0.58%)
Oct 31, 2019
8.525
8.532
8.497
8.504
182,331
-0.02(-0.25%)
Oct 30, 2019
8.518
8.532
8.502
8.525
124,084
+0.01(+0.17%)
Oct 29, 2019
8.532
8.534
8.484
8.511
206,573
-0.03(-0.33%)
Oct 28, 2019
8.546
8.553
8.525
8.539
173,411
+0.00(+0.00%)
Oct 25, 2019
8.525
8.561
8.511
8.539
173,418
+0.02(+0.25%)
Oct 24, 2019
8.518
8.525
8.504
8.518
119,337
+0.00(+0.00%)
Oct 23, 2019
8.532
8.546
8.482
8.518
140,736
+0.00(+0.00%)
Oct 22, 2019
8.518
8.543
8.511
8.518
184,475
+0.01(+0.08%)
Oct 21, 2019
8.532
8.539
8.511
8.511
227,880
+0.00(+0.00%)
Oct 18, 2019
8.525
8.546
8.490
8.511
240,561
+0.00(+0.00%)
Oct 17, 2019
8.482
8.525
8.482
8.511
117,562
+0.03(+0.33%)
Oct 16, 2019
8.461
8.497
8.453
8.482
239,707
+0.04(+0.51%)
Oct 15, 2019
8.447
8.461
8.426
8.440
106,897
+0.01(+0.08%)
Oct 14, 2019
8.404
8.443
8.397
8.433
156,595
+0.04(+0.42%)
Oct 11, 2019
8.426
8.433
8.390
8.397
143,295
-0.01(-0.17%)
Oct 10, 2019
8.433
8.440
8.390
8.411
113,724
+0.00(+0.00%)
Oct 09, 2019
8.440
8.447
8.397
8.411
125,864
-0.02(-0.25%)
Oct 08, 2019
8.418
8.454
8.390
8.433
198,333
+0.01(+0.17%)
Oct 07, 2019
8.433
8.450
8.397
8.418
247,730
-0.01(-0.17%)
Oct 04, 2019
8.447
8.447
8.411
8.433
237,887
+0.00(+0.00%)
Oct 03, 2019
8.433
8.447
8.383
8.433
153,088
+0.01(+0.13%)
Oct 02, 2019
8.429
8.443
8.372
8.422
333,519
-0.03(-0.33%)
Oct 01, 2019
8.471
8.471
8.429
8.450
220,229
-0.02(-0.25%)
Sep 30, 2019
8.457
8.478
8.443
8.471
279,220
+0.01(+0.08%)
Sep 27, 2019
8.464
8.478
8.443
8.464
186,690
+0.00(+0.00%)
Sep 26, 2019
8.478
8.478
8.443
8.464
142,428
-0.01(-0.08%)
Sep 25, 2019
8.457
8.480
8.450
8.471
170,581
-0.01(-0.08%)
Sep 24, 2019
8.457
8.492
8.415
8.478
317,413
+0.02(+0.25%)
Sep 23, 2019
8.457
8.506
8.457
8.457
284,342
+0.01(+0.08%)
Sep 20, 2019
8.457
8.458
8.443
8.450
169,139
+0.01(+0.17%)
Sep 19, 2019
8.429
8.443
8.400
8.436
141,570
+0.02(+0.25%)
Sep 18, 2019
8.393
8.436
8.379
8.415
178,917
+0.05(+0.59%)
Sep 17, 2019
8.358
8.379
8.351
8.365
102,903
+0.01(+0.08%)
Sep 16, 2019
8.337
8.372
8.337
8.358
146,030
+0.05(+0.60%)
Sep 13, 2019
8.330
8.337
8.302
8.309
200,136
-0.01(-0.17%)
Sep 12, 2019
8.316
8.344
8.295
8.323
140,827
+0.01(+0.08%)
Sep 11, 2019
8.344
8.347
8.295
8.316
195,620
+0.00(+0.00%)
Sep 10, 2019
8.309
8.344
8.302
8.316
167,051
+0.01(+0.09%)
Sep 09, 2019
8.316
8.323
8.280
8.309
200,801
-0.01(-0.09%)
Sep 06, 2019
8.302
8.330
8.295
8.316
312,377
+0.03(+0.34%)
Sep 05, 2019
8.295
8.316
8.273
8.287
212,873
+0.03(+0.30%)
Sep 04, 2019
8.213
8.269
8.200
8.262
296,153
+0.08(+0.94%)
Sep 03, 2019
8.220
8.234
8.178
8.185
222,228
-0.01(-0.09%)
Aug 30, 2019
8.262
8.275
8.192
8.192
249,650
-0.06(-0.77%)
Aug 29, 2019
8.220
8.269
8.220
8.255
178,113
+0.05(+0.60%)
Aug 28, 2019
8.185
8.220
8.185
8.206
113,924
+0.01(+0.17%)
Aug 27, 2019
8.248
8.262
8.192
8.192
245,101
-0.05(-0.60%)
Aug 26, 2019
8.248
8.269
8.227
8.241
206,160
+0.00(+0.00%)
Aug 23, 2019
8.262
8.283
8.206
8.241
146,032
-0.03(-0.34%)
Aug 22, 2019
8.283
8.289
8.255
8.269
117,458
-0.01(-0.17%)
Aug 21, 2019
8.276
8.307
8.276
8.283
108,902
+0.02(+0.26%)
Aug 20, 2019
8.269
8.286
8.248
8.262
147,436
+0.01(+0.09%)
Aug 19, 2019
8.206
8.297
8.206
8.255
231,698
+0.08(+0.95%)
Aug 16, 2019
8.199
8.227
8.165
8.178
176,491
+0.01(+0.17%)
Aug 15, 2019
8.199
8.234
8.153
8.164
216,053
-0.04(-0.51%)
Aug 14, 2019
8.255
8.283
8.178
8.206
249,402
-0.09(-1.10%)
Aug 13, 2019
8.290
8.347
8.276
8.297
224,917
+0.01(+0.17%)
Aug 12, 2019
8.375
8.375
8.248
8.283
212,506
-0.11(-1.26%)
Aug 09, 2019
8.361
8.403
8.340
8.389
226,592
+0.04(+0.51%)
Aug 08, 2019
8.326
8.368
8.326
8.347
122,969
+0.02(+0.25%)
Aug 07, 2019
8.305
8.326
8.255
8.326
285,617
-0.01(-0.08%)
Aug 06, 2019
8.290
8.347
8.290
8.333
231,719
+0.06(+0.76%)
Aug 05, 2019
8.361
8.361
8.255
8.269
363,395
-0.15(-1.83%)
Aug 02, 2019
8.417
8.431
8.368
8.424
220,330
+0.01(+0.17%)
Aug 01, 2019
8.410
8.452
8.410
8.410
136,623
+0.01(+0.13%)
Jul 31, 2019
8.406
8.406
8.371
8.399
212,893
+0.01(+0.08%)
Jul 30, 2019
8.371
8.406
8.364
8.392
155,339
+0.02(+0.25%)
Jul 29, 2019
8.364
8.385
8.336
8.371
224,093
+0.00(+0.00%)
Jul 26, 2019
8.350
8.378
8.336
8.371
128,371
+0.01(+0.17%)
Jul 25, 2019
8.378
8.399
8.350
8.357
157,061
-0.01(-0.08%)
Jul 24, 2019
8.350
8.427
8.350
8.364
235,735
+0.03(+0.34%)
Jul 23, 2019
8.364
8.385
8.322
8.336
291,149
-0.03(-0.33%)
Jul 22, 2019
8.336
8.371
8.336
8.364
261,322
+0.03(+0.34%)
Jul 19, 2019
8.336
8.350
8.294
8.336
223,254
+0.02(+0.25%)
Jul 18, 2019
8.336
8.343
8.301
8.315
158,815
-0.02(-0.25%)
Jul 17, 2019
8.329
8.350
8.294
8.336
182,852
+0.03(+0.34%)
Jul 16, 2019
8.315
8.354
8.301
8.308
151,784
-0.01(-0.08%)
Jul 15, 2019
8.280
8.322
8.280
8.315
218,822
+0.04(+0.51%)
Jul 12, 2019
8.294
8.314
8.273
8.273
156,850
+0.00(+0.00%)
Jul 11, 2019
8.350
8.371
8.266
8.273
328,782
-0.06(-0.71%)
Jul 10, 2019
8.318
8.360
8.318
8.332
410,886
+0.01(+0.17%)
Jul 09, 2019
8.291
8.374
8.277
8.318
390,815
+0.02(+0.25%)
Jul 08, 2019
8.298
8.304
8.277
8.298
303,765
+0.01(+0.08%)
Jul 05, 2019
8.235
8.325
8.235
8.291
450,544
+0.03(+0.42%)
Jul 03, 2019
8.221
8.259
8.221
8.256
111,952
+0.03(+0.42%)
Jul 02, 2019
8.235
8.263
8.207
8.221
227,918
-0.01(-0.17%)
Jul 01, 2019
8.207
8.235
8.193
8.235
227,672
+0.05(+0.59%)
Jun 28, 2019
8.152
8.200
8.131
8.186
341,901
+0.06(+0.77%)
Jun 27, 2019
8.165
8.179
8.117
8.124
262,500
-0.02(-0.26%)
Jun 26, 2019
8.145
8.172
8.124
8.145
149,626
+0.01(+0.09%)
Jun 25, 2019
8.221
8.228
8.131
8.138
256,361
-0.09(-1.10%)
Jun 24, 2019
8.200
8.235
8.173
8.228
234,584
+0.03(+0.42%)
Jun 21, 2019
8.200
8.214
8.179
8.193
185,052
+0.01(+0.08%)
Jun 20, 2019
8.186
8.193
8.138
8.186
234,548
+0.03(+0.43%)
Jun 19, 2019
8.138
8.165
8.134
8.152
241,704
+0.01(+0.17%)
Jun 18, 2019
8.096
8.145
8.096
8.138
242,288
+0.05(+0.60%)
Jun 17, 2019
8.082
8.103
8.061
8.089
152,697
+0.03(+0.34%)
Jun 14, 2019
8.054
8.082
8.047
8.061
171,238
-0.01(-0.09%)
Jun 13, 2019
8.075
8.103
8.054
8.068
164,379
-0.02(-0.26%)
Jun 12, 2019
8.068
8.089
8.047
8.089
186,382
+0.01(+0.09%)
Jun 11, 2019
8.089
8.096
8.051
8.082
295,254
+0.02(+0.26%)
Jun 10, 2019
8.047
8.096
8.033
8.061
282,136
+0.04(+0.52%)
Jun 07, 2019
8.068
8.110
8.002
8.020
483,497
-0.06(-0.69%)
Jun 06, 2019
8.013
8.089
8.013
8.075
137,006
+0.06(+0.74%)
Jun 05, 2019
7.988
8.023
7.974
8.016
149,033
+0.04(+0.52%)
Jun 04, 2019
7.947
7.981
7.919
7.974
271,073
+0.06(+0.70%)
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
.