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
)
10.58
-0.09 (-0.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2007
4.209
4.227
4.209
4.212
441,278
+0.00(+0.07%)
May 30, 2007
4.156
4.224
4.153
4.209
465,550
+0.05(+1.21%)
May 29, 2007
4.153
4.171
4.138
4.159
423,748
+0.01(+0.14%)
May 25, 2007
4.114
4.153
4.111
4.153
399,139
+0.03(+0.65%)
May 24, 2007
4.138
4.138
4.100
4.126
471,281
-0.01(-0.22%)
May 23, 2007
4.135
4.144
4.117
4.135
584,213
-0.00(-0.07%)
May 22, 2007
4.141
4.146
4.117
4.138
542,748
-0.00(-0.07%)
May 21, 2007
4.123
4.141
4.117
4.141
617,587
+0.02(+0.43%)
May 18, 2007
4.132
4.138
4.114
4.123
567,358
-0.02(-0.50%)
May 17, 2007
4.135
4.144
4.123
4.144
602,754
+0.01(+0.14%)
May 16, 2007
4.132
4.141
4.120
4.138
443,975
+0.01(+0.14%)
May 15, 2007
4.132
4.150
4.126
4.132
505,329
+0.00(+0.00%)
May 14, 2007
4.144
4.147
4.129
4.132
480,720
-0.01(-0.14%)
May 11, 2007
4.141
4.144
4.129
4.138
354,640
+0.01(+0.14%)
May 10, 2007
4.132
4.144
4.132
4.132
331,043
-0.01(-0.29%)
May 09, 2007
4.120
4.147
4.117
4.144
440,604
+0.02(+0.43%)
May 08, 2007
4.123
4.132
4.123
4.126
512,071
-0.00(-0.07%)
May 07, 2007
4.120
4.147
4.111
4.129
391,723
+0.01(+0.14%)
May 04, 2007
4.114
4.144
4.114
4.123
475,326
+0.01(+0.22%)
May 03, 2007
4.114
4.138
4.111
4.114
645,567
+0.00(+0.00%)
May 02, 2007
4.117
4.144
4.103
4.114
495,216
-0.01(-0.36%)
May 01, 2007
4.129
4.147
4.126
4.129
624,329
-0.01(-0.14%)
Apr 30, 2007
3.877
4.586
3.877
4.135
575,111
-0.01(-0.14%)
Apr 27, 2007
4.162
4.162
4.138
4.141
425,383
-0.01(-0.21%)
Apr 26, 2007
4.123
4.212
4.123
4.150
614,553
+0.04(+0.94%)
Apr 25, 2007
4.120
4.138
4.111
4.111
530,612
-0.02(-0.50%)
Apr 24, 2007
4.129
4.141
4.123
4.132
525,219
-0.02(-0.43%)
Apr 23, 2007
4.064
4.153
4.064
4.150
1,525,090
+0.08(+1.97%)
Apr 20, 2007
4.085
4.085
4.058
4.070
498,250
+0.01(+0.29%)
Apr 19, 2007
4.064
4.095
4.043
4.058
321,941
-0.00(-0.07%)
Apr 18, 2007
4.070
4.070
4.046
4.061
405,544
+0.02(+0.59%)
Apr 17, 2007
4.043
4.049
4.025
4.037
519,825
+0.01(+0.37%)
Apr 16, 2007
4.070
4.070
4.019
4.022
529,264
-0.07(-1.74%)
Apr 13, 2007
4.117
4.117
4.088
4.094
298,343
-0.02(-0.50%)
Apr 12, 2007
4.135
4.141
4.103
4.114
334,414
-0.01(-0.22%)
Apr 11, 2007
4.088
4.135
4.088
4.123
425,771
+0.03(+0.65%)
Apr 10, 2007
4.094
4.108
4.088
4.097
288,904
-0.00(-0.07%)
Apr 09, 2007
4.055
4.100
4.055
4.100
432,513
+0.03(+0.66%)
Apr 05, 2007
4.111
4.117
4.073
4.073
458,134
-0.04(-0.94%)
Apr 04, 2007
4.126
4.126
4.111
4.111
251,484
+0.00(+0.00%)
Apr 03, 2007
4.123
4.141
4.108
4.111
295,983
-0.02(-0.43%)
Apr 02, 2007
4.120
4.150
4.105
4.129
405,207
+0.02(+0.51%)
Mar 30, 2007
4.123
4.135
4.108
4.108
396,779
-0.00(-0.07%)
Mar 29, 2007
4.111
4.135
4.108
4.111
431,502
+0.00(+0.07%)
Mar 28, 2007
4.094
4.123
4.088
4.108
510,049
+0.01(+0.29%)
Mar 27, 2007
4.105
4.120
4.097
4.097
318,232
+0.00(+0.00%)
Mar 26, 2007
4.114
4.120
4.088
4.097
477,349
+0.00(+0.07%)
Mar 23, 2007
4.091
4.105
4.079
4.094
274,408
+0.01(+0.22%)
Mar 22, 2007
4.076
4.091
4.064
4.085
270,363
+0.02(+0.51%)
Mar 21, 2007
4.043
4.067
4.043
4.064
280,813
+0.02(+0.44%)
Mar 20, 2007
4.034
4.061
4.022
4.046
427,794
+0.03(+0.66%)
Mar 19, 2007
4.005
4.055
4.005
4.019
413,972
+0.01(+0.22%)
Mar 16, 2007
4.022
4.040
4.011
4.011
244,742
-0.03(-0.73%)
Mar 15, 2007
4.046
4.058
4.031
4.040
246,428
-0.01(-0.15%)
Mar 14, 2007
4.005
4.046
3.999
4.046
316,884
+0.00(+0.07%)
Mar 13, 2007
4.055
4.067
4.031
4.043
302,725
-0.01(-0.29%)
Mar 12, 2007
4.051
4.061
4.046
4.055
285,870
-0.01(-0.22%)
Mar 09, 2007
4.043
4.073
4.043
4.064
351,944
+0.03(+0.74%)
Mar 08, 2007
4.046
4.049
4.034
4.034
357,674
+0.01(+0.30%)
Mar 07, 2007
3.987
4.025
3.951
4.022
589,270
+0.03(+0.67%)
Mar 06, 2007
3.948
4.025
3.948
3.996
753,443
+0.05(+1.28%)
Mar 05, 2007
4.091
4.091
3.936
3.945
1,141,458
-0.14(-3.41%)
Mar 02, 2007
4.100
4.123
4.061
4.085
683,661
-0.04(-0.86%)
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
.