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 28, 2010
3.967
4.013
3.931
3.967
521,281
-0.02(-0.62%)
May 27, 2010
3.958
3.995
3.914
3.992
1,017,013
+0.11(+2.87%)
May 26, 2010
3.945
3.955
3.877
3.880
11,319
+0.00(+0.00%)
May 25, 2010
3.825
3.914
3.741
3.880
3,185
-0.04(-1.03%)
May 24, 2010
3.856
3.936
3.850
3.921
1,323,830
+0.09(+2.34%)
May 21, 2010
3.837
3.880
3.649
3.831
1,568,043
+0.00(+0.00%)
May 20, 2010
3.791
3.862
3.775
3.831
1,722,217
-0.12(-3.13%)
May 19, 2010
3.973
4.010
3.902
3.955
1,583,978
-0.07(-1.77%)
May 18, 2010
4.128
4.146
3.986
4.026
371
-0.05(-1.29%)
May 17, 2010
4.128
4.149
4.016
4.078
1,124,336
-0.07(-1.71%)
May 14, 2010
4.149
4.211
4.060
4.149
856,013
-0.06(-1.32%)
May 13, 2010
4.180
4.230
4.168
4.205
632,117
+0.02(+0.59%)
May 12, 2010
4.174
4.217
4.156
4.180
980,506
+0.01(+0.22%)
May 11, 2010
4.153
4.177
4.149
4.171
1,021,758
+0.07(+1.73%)
May 10, 2010
4.097
4.115
4.091
4.100
1,601,776
+0.16(+4.08%)
May 07, 2010
3.871
3.958
3.788
3.939
2,564,187
+0.55(+16.24%)
May 06, 2010
3.389
4.211
3.389
3.389
954
-0.82(-19.53%)
May 05, 2010
4.245
4.298
4.179
4.211
3,032,645
-0.22(-4.95%)
May 04, 2010
4.446
4.460
4.415
4.431
1,008,025
-0.03(-0.69%)
May 03, 2010
4.394
4.468
4.394
4.462
715,171
+0.06(+1.25%)
Apr 30, 2010
4.434
4.440
4.403
4.406
754,904
-0.05(-1.03%)
Apr 29, 2010
4.483
4.508
4.452
4.452
1,032,984
-0.03(-0.75%)
Apr 28, 2010
4.409
4.495
4.409
4.486
996,007
+0.08(+1.88%)
Apr 27, 2010
4.529
4.550
4.391
4.403
1,297,370
-0.14(-3.17%)
Apr 26, 2010
4.471
4.563
4.471
4.547
1,102,213
+0.07(+1.65%)
Apr 23, 2010
4.462
4.498
4.446
4.474
824,478
+0.02(+0.55%)
Apr 22, 2010
4.440
4.455
4.409
4.449
601,534
+0.01(+0.28%)
Apr 21, 2010
4.468
4.480
4.425
4.437
629,841
-0.03(-0.69%)
Apr 20, 2010
4.437
4.486
4.434
4.468
876
+0.03(+0.69%)
Apr 19, 2010
4.360
4.437
4.360
4.437
682,334
+0.05(+1.05%)
Apr 16, 2010
4.403
4.415
4.320
4.391
752,715
-0.02(-0.49%)
Apr 15, 2010
4.385
4.422
4.382
4.412
681,008
-0.00(-0.07%)
Apr 14, 2010
4.409
4.415
4.379
4.415
712,589
+0.01(+0.14%)
Apr 13, 2010
4.412
4.425
4.382
4.409
670,870
+0.01(+0.21%)
Apr 12, 2010
4.425
4.431
4.394
4.400
624,614
-0.01(-0.14%)
Apr 09, 2010
4.409
4.434
4.394
4.406
481,881
+0.01(+0.14%)
Apr 08, 2010
4.382
4.400
4.376
4.400
412,756
+0.02(+0.42%)
Apr 07, 2010
4.403
4.422
4.376
4.382
616,043
-0.01(-0.28%)
Apr 06, 2010
4.385
4.406
4.376
4.394
878,465
+0.02(+0.42%)
Apr 05, 2010
4.385
4.397
4.357
4.376
891,137
+0.00(+0.07%)
Apr 01, 2010
4.348
4.373
4.373
4.373
674,922
+0.03(+0.77%)
Mar 31, 2010
4.345
4.348
4.321
4.339
674,168
-0.01(-0.21%)
Mar 30, 2010
4.342
4.373
4.333
4.348
679,097
-0.00(-0.07%)
Mar 29, 2010
4.339
4.351
4.330
4.351
645,879
+0.02(+0.49%)
Mar 26, 2010
4.336
4.342
4.309
4.330
655,717
+0.00(+0.07%)
Mar 25, 2010
4.321
4.327
4.306
4.327
829,676
+0.02(+0.42%)
Mar 24, 2010
4.302
4.318
4.290
4.309
656,521
-0.00(-0.07%)
Mar 23, 2010
4.281
4.318
4.281
4.312
649,240
+0.03(+0.71%)
Mar 22, 2010
4.272
4.306
4.269
4.281
1,472,502
+0.01(+0.21%)
Mar 19, 2010
4.321
4.324
4.254
4.272
987,722
-0.04(-0.99%)
Mar 18, 2010
4.299
4.324
4.296
4.315
736,216
+0.01(+0.28%)
Mar 17, 2010
4.281
4.302
4.281
4.302
765,443
+0.03(+0.71%)
Mar 16, 2010
4.235
4.272
4.233
4.272
1,093,269
+0.04(+0.94%)
Mar 15, 2010
4.244
4.245
4.220
4.232
618,200
-0.02(-0.57%)
Mar 12, 2010
4.263
4.263
4.241
4.257
538,222
+0.01(+0.14%)
Mar 11, 2010
4.245
4.266
4.234
4.251
585,372
+0.02(+0.36%)
Mar 10, 2010
4.196
4.248
4.196
4.235
822,589
+0.04(+0.87%)
Mar 09, 2010
4.138
4.199
4.138
4.199
664,798
+0.03(+0.81%)
Mar 08, 2010
4.159
4.171
4.144
4.165
641,458
-0.00(-0.07%)
Mar 05, 2010
4.150
4.205
4.123
4.168
850,284
+0.02(+0.59%)
Mar 04, 2010
4.165
4.174
4.144
4.144
570,778
-0.02(-0.59%)
Mar 03, 2010
4.177
4.202
4.150
4.168
838,766
-0.01(-0.22%)
Mar 02, 2010
4.144
4.177
4.135
4.177
959,006
+0.04(+0.95%)
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
.