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 31, 2017
7.699
7.717
7.687
7.699
291,719
-0.01(-0.08%)
May 30, 2017
7.711
7.711
7.687
7.705
268,040
-0.01(-0.08%)
May 26, 2017
7.681
7.711
7.677
7.711
345,109
+0.03(+0.39%)
May 25, 2017
7.681
7.711
7.669
7.681
308,371
+0.01(+0.16%)
May 24, 2017
7.657
7.675
7.645
7.669
183,341
+0.02(+0.31%)
May 23, 2017
7.645
7.663
7.633
7.645
251,694
-0.02(-0.24%)
May 22, 2017
7.645
7.663
7.603
7.663
427,637
+0.03(+0.39%)
May 19, 2017
7.621
7.645
7.597
7.633
332,355
+0.01(+0.16%)
May 18, 2017
7.573
7.621
7.543
7.621
454,753
+0.04(+0.48%)
May 17, 2017
7.627
7.639
7.579
7.585
370,930
-0.07(-0.94%)
May 16, 2017
7.663
7.663
7.639
7.657
244,248
+0.00(+0.00%)
May 15, 2017
7.633
7.657
7.632
7.657
292,670
+0.02(+0.31%)
May 12, 2017
7.627
7.633
7.591
7.633
332,567
+0.01(+0.16%)
May 11, 2017
7.621
7.633
7.585
7.621
382,859
-0.01(-0.08%)
May 10, 2017
7.615
7.633
7.609
7.627
325,422
+0.00(+0.00%)
May 09, 2017
7.639
7.645
7.615
7.627
160,253
+0.00(+0.00%)
May 08, 2017
7.645
7.663
7.585
7.627
277,012
-0.01(-0.16%)
May 05, 2017
7.651
7.657
7.627
7.639
167,771
+0.00(+0.00%)
May 04, 2017
7.675
7.681
7.633
7.639
248,368
-0.04(-0.47%)
May 03, 2017
7.669
7.678
7.657
7.675
193,622
+0.02(+0.23%)
May 02, 2017
7.669
7.693
7.651
7.657
221,200
-0.02(-0.23%)
May 01, 2017
7.669
7.687
7.652
7.675
230,470
-0.01(-0.08%)
Apr 28, 2017
7.627
7.681
7.621
7.681
295,755
+0.05(+0.63%)
Apr 27, 2017
7.657
7.657
7.627
7.633
226,454
-0.02(-0.31%)
Apr 26, 2017
7.657
7.657
7.621
7.657
215,145
+0.01(+0.08%)
Apr 25, 2017
7.639
7.657
7.639
7.651
240,732
+0.02(+0.31%)
Apr 24, 2017
7.633
7.651
7.609
7.627
367,135
+0.01(+0.16%)
Apr 21, 2017
7.579
7.621
7.567
7.615
309,822
+0.03(+0.39%)
Apr 20, 2017
7.579
7.585
7.561
7.585
161,654
+0.01(+0.16%)
Apr 19, 2017
7.579
7.591
7.561
7.573
180,352
-0.01(-0.08%)
Apr 18, 2017
7.579
7.609
7.561
7.579
195,328
+0.01(+0.08%)
Apr 17, 2017
7.561
7.579
7.555
7.573
223,020
+0.01(+0.16%)
Apr 13, 2017
7.543
7.571
7.537
7.561
262,901
+0.02(+0.24%)
Apr 12, 2017
7.537
7.579
7.537
7.543
476,301
+0.01(+0.08%)
Apr 11, 2017
7.543
7.567
7.513
7.537
366,185
-0.03(-0.39%)
Apr 10, 2017
7.525
7.567
7.502
7.567
406,880
+0.05(+0.72%)
Apr 07, 2017
7.502
7.525
7.485
7.513
274,352
+0.01(+0.08%)
Apr 06, 2017
7.484
7.507
7.481
7.507
215,148
+0.02(+0.24%)
Apr 05, 2017
7.484
7.507
7.478
7.490
255,869
+0.02(+0.32%)
Apr 04, 2017
7.484
7.484
7.466
7.466
255,605
-0.02(-0.24%)
Apr 03, 2017
7.495
7.507
7.454
7.484
475,609
+0.01(+0.08%)
Mar 31, 2017
7.489
7.507
7.478
7.478
418,355
-0.01(-0.16%)
Mar 30, 2017
7.478
7.489
7.466
7.489
402,287
+0.03(+0.40%)
Mar 29, 2017
7.460
7.484
7.448
7.460
300,526
-0.01(-0.16%)
Mar 28, 2017
7.412
7.478
7.412
7.472
644,070
+0.06(+0.80%)
Mar 27, 2017
7.382
7.418
7.377
7.412
241,371
-0.01(-0.08%)
Mar 24, 2017
7.424
7.442
7.406
7.418
175,358
+0.01(+0.16%)
Mar 23, 2017
7.418
7.442
7.400
7.406
234,256
-0.02(-0.24%)
Mar 22, 2017
7.388
7.424
7.377
7.424
330,696
+0.02(+0.32%)
Mar 21, 2017
7.436
7.460
7.382
7.400
439,097
-0.03(-0.40%)
Mar 20, 2017
7.359
7.436
7.341
7.430
639,058
+0.07(+0.97%)
Mar 17, 2017
7.347
7.377
7.329
7.359
898,170
+0.02(+0.32%)
Mar 16, 2017
7.412
7.416
7.323
7.335
766,092
-0.05(-0.72%)
Mar 15, 2017
7.323
7.406
7.311
7.388
332,370
+0.08(+1.06%)
Mar 14, 2017
7.347
7.353
7.305
7.311
472,961
-0.05(-0.65%)
Mar 13, 2017
7.388
7.412
7.359
7.359
366,663
-0.02(-0.32%)
Mar 10, 2017
7.382
7.403
7.341
7.382
393,722
+0.01(+0.08%)
Mar 09, 2017
7.472
7.478
7.317
7.377
746,371
-0.12(-1.66%)
Mar 08, 2017
7.531
7.555
7.495
7.501
363,905
-0.04(-0.47%)
Mar 07, 2017
7.579
7.586
7.531
7.537
421,472
-0.05(-0.63%)
Mar 06, 2017
7.585
7.600
7.579
7.585
296,929
-0.02(-0.23%)
Mar 03, 2017
7.608
7.625
7.585
7.602
225,748
-0.01(-0.08%)
Mar 02, 2017
7.644
7.644
7.602
7.608
213,804
-0.02(-0.23%)
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
.