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, 2015
6.278
6.283
6.262
6.267
241,169
-0.01(-0.08%)
May 28, 2015
6.262
6.288
6.252
6.273
217,424
+0.01(+0.16%)
May 27, 2015
6.232
6.278
6.232
6.262
222,615
+0.03(+0.41%)
May 26, 2015
6.242
6.247
6.232
6.237
303,165
-0.02(-0.36%)
May 22, 2015
6.267
6.260
6.260
6.260
337,969
-0.01(-0.20%)
May 21, 2015
6.273
6.283
6.267
6.273
234,488
-0.01(-0.08%)
May 20, 2015
6.273
6.283
6.267
6.278
166,724
+0.01(+0.08%)
May 19, 2015
6.298
6.303
6.273
6.273
335,099
-0.02(-0.32%)
May 18, 2015
6.288
6.303
6.283
6.293
412,664
+0.00(+0.00%)
May 15, 2015
6.298
6.303
6.278
6.293
303,510
+0.01(+0.08%)
May 14, 2015
6.298
6.303
6.267
6.288
297,715
+0.01(+0.08%)
May 13, 2015
6.293
6.303
6.278
6.283
206,307
-0.02(-0.24%)
May 12, 2015
6.303
6.313
6.283
6.298
266,820
-0.01(-0.16%)
May 11, 2015
6.308
6.318
6.298
6.308
385,219
+0.01(+0.08%)
May 08, 2015
6.328
6.348
6.303
6.303
239,679
-0.02(-0.27%)
May 07, 2015
6.293
6.323
6.288
6.320
331,217
+0.02(+0.35%)
May 06, 2015
6.338
6.343
6.288
6.298
345,712
-0.03(-0.55%)
May 05, 2015
6.323
6.333
6.308
6.333
393,557
-0.01(-0.08%)
May 04, 2015
6.353
6.353
6.323
6.338
357,579
-0.02(-0.32%)
May 01, 2015
6.338
6.358
6.333
6.358
212,470
+0.02(+0.32%)
Apr 30, 2015
6.343
6.353
6.328
6.338
270,277
-0.02(-0.24%)
Apr 29, 2015
6.348
6.363
6.338
6.353
305,905
-0.01(-0.16%)
Apr 28, 2015
6.353
6.363
6.338
6.363
380,141
+0.02(+0.24%)
Apr 27, 2015
6.343
6.353
6.333
6.348
507,809
-0.00(-0.07%)
Apr 24, 2015
6.338
6.353
6.333
6.352
184,379
+0.01(+0.23%)
Apr 23, 2015
6.318
6.353
6.318
6.338
268,957
+0.01(+0.16%)
Apr 22, 2015
6.318
6.333
6.318
6.328
331,706
+0.02(+0.24%)
Apr 21, 2015
6.328
6.328
6.308
6.313
290,062
-0.01(-0.08%)
Apr 20, 2015
6.333
6.338
6.318
6.318
393,388
-0.01(-0.16%)
Apr 17, 2015
6.338
6.338
6.308
6.328
362,392
-0.02(-0.24%)
Apr 16, 2015
6.328
6.343
6.323
6.343
255,352
+0.01(+0.16%)
Apr 15, 2015
6.328
6.348
6.328
6.333
245,197
+0.00(+0.00%)
Apr 14, 2015
6.323
6.338
6.316
6.333
304,971
+0.02(+0.32%)
Apr 13, 2015
6.318
6.335
6.303
6.313
369,111
-0.02(-0.27%)
Apr 10, 2015
6.328
6.333
6.319
6.330
208,357
+0.01(+0.11%)
Apr 09, 2015
6.303
6.323
6.303
6.323
208,842
+0.01(+0.16%)
Apr 08, 2015
6.333
6.338
6.298
6.313
329,982
+0.01(+0.17%)
Apr 07, 2015
6.297
6.322
6.293
6.302
250,712
+0.00(+0.08%)
Apr 06, 2015
6.282
6.307
6.277
6.297
272,182
+0.01(+0.24%)
Apr 02, 2015
6.277
6.282
6.282
6.282
251,715
-0.01(-0.16%)
Apr 01, 2015
6.292
6.317
6.282
6.292
303,062
+0.01(+0.16%)
Mar 31, 2015
6.267
6.307
6.257
6.282
235,776
+0.00(+0.08%)
Mar 30, 2015
6.262
6.287
6.262
6.277
274,341
+0.02(+0.32%)
Mar 27, 2015
6.247
6.277
6.247
6.257
284,574
+0.00(+0.08%)
Mar 26, 2015
6.257
6.262
6.242
6.252
350,922
+0.00(+0.08%)
Mar 25, 2015
6.272
6.292
6.247
6.247
317,555
-0.02(-0.40%)
Mar 24, 2015
6.252
6.282
6.252
6.272
292,456
+0.01(+0.16%)
Mar 23, 2015
6.257
6.277
6.255
6.262
473,186
-0.01(-0.24%)
Mar 20, 2015
6.277
6.287
6.237
6.277
308,115
+0.04(+0.64%)
Mar 19, 2015
6.217
6.247
6.217
6.237
257,632
-0.01(-0.24%)
Mar 18, 2015
6.212
6.267
6.202
6.252
363,444
+0.03(+0.48%)
Mar 17, 2015
6.237
6.247
6.213
6.222
357,475
-0.01(-0.24%)
Mar 16, 2015
6.247
6.267
6.232
6.237
361,155
-0.01(-0.16%)
Mar 13, 2015
6.277
6.277
6.232
6.247
287,689
-0.04(-0.64%)
Mar 12, 2015
6.282
6.292
6.267
6.287
214,674
+0.01(+0.16%)
Mar 11, 2015
6.307
6.307
6.272
6.277
191,795
-0.02(-0.40%)
Mar 10, 2015
6.307
6.312
6.287
6.302
323,228
-0.01(-0.24%)
Mar 09, 2015
6.322
6.332
6.297
6.317
273,889
-0.00(-0.08%)
Mar 06, 2015
6.332
6.372
6.312
6.322
533,314
-0.01(-0.24%)
Mar 05, 2015
6.357
6.367
6.332
6.337
317,913
-0.03(-0.47%)
Mar 04, 2015
6.357
6.367
6.347
6.367
182,887
+0.02(+0.24%)
Mar 03, 2015
6.317
6.352
6.317
6.352
312,602
+0.03(+0.55%)
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
.