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
)
10.60
-0.04 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2022
8.159
8.295
8.159
8.295
135,445
+0.06(+0.72%)
Jun 29, 2022
8.287
8.287
8.193
8.236
173,416
-0.04(-0.51%)
Jun 28, 2022
8.320
8.354
8.262
8.278
106,976
-0.01(-0.10%)
Jun 27, 2022
8.346
8.354
8.261
8.287
149,156
-0.05(-0.61%)
Jun 24, 2022
8.236
8.347
8.176
8.337
161,638
+0.15(+1.87%)
Jun 23, 2022
8.202
8.227
8.117
8.185
197,045
+0.03(+0.42%)
Jun 22, 2022
8.210
8.289
8.151
8.151
295,563
-0.06(-0.72%)
Jun 21, 2022
8.253
8.337
8.202
8.210
290,391
-0.03(-0.31%)
Jun 17, 2022
8.074
8.287
8.066
8.236
217,488
+0.08(+1.04%)
Jun 16, 2022
8.091
8.168
7.989
8.151
591,435
-0.03(-0.31%)
Jun 15, 2022
8.236
8.287
8.108
8.176
412,670
+0.06(+0.73%)
Jun 14, 2022
8.210
8.270
8.083
8.117
299,434
-0.09(-1.14%)
Jun 13, 2022
8.380
8.380
8.151
8.210
378,708
-0.26(-3.11%)
Jun 10, 2022
8.516
8.533
8.431
8.473
121,145
-0.13(-1.48%)
Jun 09, 2022
8.720
8.720
8.584
8.601
150,122
-0.12(-1.36%)
Jun 08, 2022
8.728
8.745
8.686
8.720
94,880
-0.03(-0.29%)
Jun 07, 2022
8.669
8.762
8.660
8.745
117,005
+0.05(+0.59%)
Jun 06, 2022
8.779
8.786
8.686
8.694
126,377
-0.02(-0.19%)
Jun 03, 2022
8.745
8.787
8.669
8.711
158,033
-0.05(-0.58%)
Jun 02, 2022
8.703
8.787
8.694
8.762
200,326
+0.05(+0.54%)
Jun 01, 2022
8.757
8.816
8.706
8.715
155,686
+0.00(+0.00%)
May 31, 2022
8.791
8.808
8.681
8.715
172,299
-0.08(-0.86%)
May 27, 2022
8.630
8.816
8.630
8.791
207,488
+0.16(+1.86%)
May 26, 2022
8.445
8.706
8.445
8.630
286,309
+0.18(+2.10%)
May 25, 2022
8.377
8.496
8.375
8.453
169,546
+0.08(+1.01%)
May 24, 2022
8.344
8.386
8.301
8.369
213,820
-0.02(-0.20%)
May 23, 2022
8.352
8.462
8.327
8.386
302,527
+0.05(+0.61%)
May 20, 2022
8.352
8.436
8.310
8.335
970,303
+0.03(+0.30%)
May 19, 2022
8.234
8.352
8.226
8.310
162,284
+0.04(+0.51%)
May 18, 2022
8.116
8.293
8.099
8.268
582,673
+0.12(+1.45%)
May 17, 2022
8.150
8.163
8.074
8.150
190,006
+0.06(+0.73%)
May 16, 2022
8.175
8.200
8.048
8.091
563,777
-0.08(-1.03%)
May 13, 2022
8.200
8.234
8.150
8.175
206,189
+0.03(+0.31%)
May 12, 2022
8.242
8.268
8.107
8.150
353,723
-0.13(-1.63%)
May 11, 2022
8.293
8.386
8.264
8.285
166,688
-0.02(-0.20%)
May 10, 2022
8.352
8.352
8.259
8.301
187,530
+0.03(+0.41%)
May 09, 2022
8.377
8.390
8.259
8.268
295,362
-0.14(-1.71%)
May 06, 2022
8.487
8.487
8.377
8.411
249,165
-0.09(-1.09%)
May 05, 2022
8.580
8.597
8.470
8.504
258,787
-0.15(-1.70%)
May 04, 2022
8.542
8.651
8.475
8.651
229,889
+0.10(+1.18%)
May 03, 2022
8.559
8.567
8.525
8.551
160,463
+0.03(+0.30%)
May 02, 2022
8.551
8.574
8.492
8.525
201,193
-0.03(-0.29%)
Apr 29, 2022
8.584
8.601
8.542
8.551
182,091
-0.08(-0.97%)
Apr 28, 2022
8.592
8.643
8.525
8.634
258,615
+0.07(+0.78%)
Apr 27, 2022
8.525
8.609
8.517
8.567
176,029
+0.04(+0.49%)
Apr 26, 2022
8.634
8.701
8.525
8.525
362,377
-0.13(-1.55%)
Apr 25, 2022
8.660
8.718
8.643
8.660
365,260
-0.02(-0.19%)
Apr 22, 2022
8.743
8.743
8.643
8.676
203,844
-0.07(-0.77%)
Apr 21, 2022
8.810
8.827
8.710
8.743
141,103
-0.03(-0.29%)
Apr 20, 2022
8.710
8.794
8.710
8.769
229,671
+0.09(+1.06%)
Apr 19, 2022
8.626
8.710
8.618
8.676
384,949
+0.03(+0.39%)
Apr 18, 2022
8.651
8.685
8.634
8.643
283,962
-0.04(-0.48%)
Apr 14, 2022
8.836
8.849
8.660
8.685
866,876
-0.14(-1.61%)
Apr 13, 2022
8.894
8.911
8.827
8.827
203,939
-0.03(-0.38%)
Apr 12, 2022
8.878
8.953
8.852
8.861
239,404
+0.03(+0.38%)
Apr 11, 2022
8.978
8.984
8.827
8.827
287,847
-0.18(-1.96%)
Apr 08, 2022
9.020
9.036
8.970
9.003
160,163
-0.03(-0.28%)
Apr 07, 2022
9.087
9.104
8.995
9.028
220,827
-0.06(-0.69%)
Apr 06, 2022
9.224
9.224
9.083
9.091
285,438
-0.17(-1.80%)
Apr 05, 2022
9.449
9.491
9.249
9.258
351,271
-0.19(-2.03%)
Apr 04, 2022
9.283
9.466
9.283
9.449
390,705
+0.17(+1.80%)
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
.