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 (%)
Jun 30, 2005
3.677
3.707
3.674
3.707
278,095
+0.02(+0.65%)
Jun 29, 2005
3.686
3.686
3.677
3.683
190,646
-0.00(-0.08%)
Jun 28, 2005
3.680
3.686
3.662
3.686
230,517
-0.00(-0.08%)
Jun 27, 2005
3.671
3.692
3.671
3.689
449,309
+0.02(+0.57%)
Jun 24, 2005
3.671
3.680
3.653
3.668
241,239
+0.00(+0.00%)
Jun 23, 2005
3.647
3.671
3.647
3.668
281,446
+0.00(+0.00%)
Jun 22, 2005
3.659
3.674
3.656
3.668
315,286
+0.00(+0.00%)
Jun 21, 2005
3.683
3.683
3.653
3.668
458,355
-0.01(-0.32%)
Jun 20, 2005
3.647
3.683
3.632
3.680
470,417
+0.04(+1.07%)
Jun 17, 2005
3.620
3.647
3.617
3.641
325,673
+0.03(+0.74%)
Jun 16, 2005
3.611
3.626
3.605
3.614
355,493
-0.00(-0.08%)
Jun 15, 2005
3.638
3.638
3.611
3.617
301,214
-0.01(-0.33%)
Jun 14, 2005
3.662
3.662
3.620
3.629
310,261
-0.00(-0.08%)
Jun 13, 2005
3.623
3.650
3.620
3.632
294,848
-0.00(-0.08%)
Jun 10, 2005
3.620
3.638
3.611
3.635
260,002
+0.02(+0.58%)
Jun 09, 2005
3.629
3.635
3.611
3.614
315,286
-0.01(-0.33%)
Jun 08, 2005
3.635
3.650
3.602
3.626
411,447
-0.00(-0.08%)
Jun 07, 2005
3.632
3.656
3.626
3.629
361,859
-0.00(-0.08%)
Jun 06, 2005
3.677
3.677
3.626
3.632
238,894
-0.01(-0.41%)
Jun 03, 2005
3.671
3.671
3.629
3.647
307,580
-0.01(-0.33%)
Jun 02, 2005
3.608
3.662
3.593
3.659
578,975
+0.07(+2.00%)
Jun 01, 2005
3.599
3.635
3.579
3.587
440,932
-0.01(-0.25%)
May 31, 2005
3.584
3.605
3.576
3.596
339,075
+0.01(+0.42%)
May 27, 2005
3.573
3.596
3.570
3.582
472,762
+0.01(+0.33%)
May 26, 2005
3.579
3.582
3.570
3.570
267,709
+0.00(+0.00%)
May 25, 2005
3.570
3.582
3.561
3.570
374,591
+0.00(+0.00%)
May 24, 2005
3.576
3.582
3.567
3.570
297,864
+0.00(+0.08%)
May 23, 2005
3.579
3.582
3.561
3.567
565,238
-0.01(-0.33%)
May 20, 2005
3.570
3.579
3.552
3.579
209,074
+0.02(+0.50%)
May 19, 2005
3.552
3.561
3.540
3.561
234,873
+0.03(+0.76%)
May 18, 2005
3.573
3.582
3.531
3.534
321,652
-0.02(-0.50%)
May 17, 2005
3.525
3.552
3.516
3.552
236,213
+0.03(+0.93%)
May 16, 2005
3.507
3.534
3.507
3.519
293,508
+0.01(+0.43%)
May 13, 2005
3.543
3.582
3.504
3.504
325,003
-0.05(-1.34%)
May 12, 2005
3.593
3.593
3.552
3.552
219,461
-0.02(-0.50%)
May 11, 2005
3.582
3.582
3.552
3.570
261,007
-0.00(-0.08%)
May 10, 2005
3.576
3.593
3.528
3.573
212,760
+0.02(+0.67%)
May 09, 2005
3.582
3.582
3.528
3.549
368,560
-0.03(-0.75%)
May 06, 2005
3.528
3.590
3.528
3.576
408,767
+0.03(+0.84%)
May 05, 2005
3.558
3.575
3.528
3.546
298,869
-0.01(-0.34%)
May 04, 2005
3.510
3.567
3.507
3.558
299,874
+0.03(+0.85%)
May 03, 2005
3.534
3.537
3.522
3.528
339,075
+0.00(+0.08%)
May 02, 2005
3.537
3.557
3.522
3.525
277,090
-0.01(-0.25%)
Apr 29, 2005
3.531
3.564
3.522
3.534
296,188
-0.01(-0.34%)
Apr 28, 2005
3.552
3.582
3.516
3.546
332,709
+0.01(+0.25%)
Apr 27, 2005
3.534
3.573
3.528
3.537
289,152
+0.01(+0.25%)
Apr 26, 2005
3.522
3.531
3.513
3.528
219,461
+0.01(+0.17%)
Apr 25, 2005
3.528
3.546
3.507
3.522
499,232
-0.01(-0.34%)
Apr 22, 2005
3.513
3.537
3.510
3.534
315,957
-0.00(-0.08%)
Apr 21, 2005
3.534
3.587
3.522
3.537
374,926
+0.00(+0.00%)
Apr 20, 2005
3.543
3.555
3.510
3.537
294,178
-0.01(-0.17%)
Apr 19, 2005
3.513
3.558
3.504
3.543
346,447
+0.04(+1.02%)
Apr 18, 2005
3.444
3.507
3.441
3.507
439,257
+0.05(+1.47%)
Apr 15, 2005
3.468
3.486
3.429
3.456
515,314
-0.01(-0.34%)
Apr 14, 2005
3.516
3.516
3.450
3.468
442,942
-0.05(-1.36%)
Apr 13, 2005
3.522
3.561
3.507
3.516
307,245
-0.01(-0.34%)
Apr 12, 2005
3.501
3.549
3.501
3.528
262,348
+0.01(+0.25%)
Apr 11, 2005
3.608
3.608
3.516
3.519
400,055
-0.03(-0.76%)
Apr 08, 2005
3.477
3.552
3.468
3.546
481,139
+0.05(+1.54%)
Apr 07, 2005
3.471
3.495
3.471
3.492
314,281
+0.01(+0.17%)
Apr 06, 2005
3.522
3.537
3.477
3.486
280,106
-0.03(-0.85%)
Apr 05, 2005
3.510
3.537
3.510
3.516
359,514
-0.02(-0.67%)
Apr 04, 2005
3.504
3.567
3.501
3.540
337,735
+0.04(+1.02%)
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
.