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 (%)
Jul 31, 2008
3.650
3.677
3.602
3.605
563,030
-0.06(-1.71%)
Jul 30, 2008
3.701
3.712
3.656
3.668
589,455
-0.02(-0.57%)
Jul 29, 2008
3.689
3.701
3.662
3.689
526,703
+0.02(+0.49%)
Jul 28, 2008
3.695
3.695
3.659
3.671
355,057
-0.00(-0.08%)
Jul 25, 2008
3.638
3.683
3.632
3.674
327,871
+0.03(+0.90%)
Jul 24, 2008
3.668
3.713
3.641
3.641
594,357
-0.02(-0.65%)
Jul 23, 2008
3.758
3.758
3.656
3.665
573,269
-0.07(-2.00%)
Jul 22, 2008
3.740
3.744
3.698
3.740
508,824
+0.01(+0.40%)
Jul 21, 2008
3.653
3.746
3.632
3.725
656,939
+0.10(+2.72%)
Jul 18, 2008
3.602
3.626
3.579
3.626
452,019
+0.05(+1.33%)
Jul 17, 2008
3.543
3.579
3.528
3.579
409,695
+0.04(+1.18%)
Jul 16, 2008
3.390
3.537
3.376
3.537
987,816
+0.12(+3.40%)
Jul 15, 2008
3.537
3.537
3.358
3.420
1,648,438
-0.13(-3.62%)
Jul 14, 2008
3.599
3.608
3.540
3.549
585,602
-0.06(-1.65%)
Jul 11, 2008
3.605
3.611
3.570
3.608
364,664
-0.01(-0.25%)
Jul 10, 2008
3.567
3.656
3.567
3.617
416,292
+0.04(+1.00%)
Jul 09, 2008
3.564
3.598
3.552
3.582
603,330
+0.01(+0.25%)
Jul 08, 2008
3.555
3.579
3.555
3.573
747,813
-0.02(-0.58%)
Jul 07, 2008
3.596
3.605
3.540
3.593
805,861
+0.01(+0.17%)
Jul 04, 2008
3.570
3.623
3.543
3.587
1,054,455
+0.00(+0.00%)
Jul 03, 2008
3.570
3.623
3.543
3.587
1,054,455
-0.01(-0.25%)
Jul 02, 2008
3.674
3.710
3.590
3.596
1,096,963
-0.13(-3.37%)
Jul 01, 2008
3.731
3.749
3.540
3.722
1,602,538
-0.09(-2.43%)
Jun 30, 2008
3.835
3.835
3.796
3.814
624,040
-0.02(-0.47%)
Jun 27, 2008
3.901
3.901
3.820
3.832
834,722
-0.08(-2.13%)
Jun 26, 2008
3.913
3.934
3.904
3.916
390,553
-0.01(-0.15%)
Jun 25, 2008
3.955
3.964
3.910
3.922
871,629
-0.03(-0.64%)
Jun 24, 2008
3.984
3.984
3.919
3.947
431,045
-0.03(-0.80%)
Jun 23, 2008
3.981
4.020
3.943
3.978
811,044
+0.04(+1.14%)
Jun 20, 2008
3.931
3.946
3.910
3.934
1,116,454
+0.01(+0.23%)
Jun 19, 2008
3.949
3.961
3.925
3.925
656,607
-0.03(-0.83%)
Jun 18, 2008
3.955
3.975
3.940
3.958
697,253
-0.04(-0.90%)
Jun 17, 2008
3.984
3.993
3.901
3.993
730,403
+0.02(+0.45%)
Jun 16, 2008
4.071
4.086
3.961
3.975
1,045,563
-0.07(-1.84%)
Jun 13, 2008
3.987
4.052
3.984
4.050
451,443
+0.06(+1.42%)
Jun 12, 2008
4.059
4.068
3.990
3.993
996,082
-0.08(-1.91%)
Jun 11, 2008
4.131
4.137
4.059
4.071
564,946
-0.06(-1.45%)
Jun 10, 2008
4.156
4.169
4.125
4.131
411,340
-0.04(-1.07%)
Jun 09, 2008
4.166
4.178
4.143
4.175
470,675
+0.02(+0.50%)
Jun 06, 2008
4.155
4.161
4.146
4.155
365,441
-0.00(-0.07%)
Jun 05, 2008
4.163
4.178
4.149
4.158
405,641
-0.02(-0.50%)
Jun 04, 2008
4.146
4.178
4.145
4.178
407,460
-0.00(-0.07%)
Jun 03, 2008
4.187
4.187
4.161
4.181
415,545
+0.00(+0.00%)
Jun 02, 2008
4.187
4.199
4.163
4.181
468,564
-0.01(-0.14%)
May 30, 2008
4.208
4.220
4.178
4.187
436,617
-0.02(-0.43%)
May 29, 2008
4.190
4.253
4.190
4.205
679,421
+0.02(+0.43%)
May 28, 2008
4.184
4.202
4.178
4.187
630,252
+0.01(+0.14%)
May 27, 2008
4.128
4.181
4.116
4.181
878,665
+0.08(+1.89%)
May 26, 2008
4.083
4.113
4.071
4.104
0
+0.00(+0.00%)
May 23, 2008
4.083
4.113
4.071
4.104
427,078
+0.01(+0.15%)
May 22, 2008
4.053
4.101
4.041
4.098
570,096
+0.04(+0.88%)
May 21, 2008
4.062
4.071
4.026
4.062
596,267
+0.00(+0.00%)
May 20, 2008
4.110
4.110
4.054
4.062
870,892
-0.05(-1.16%)
May 19, 2008
4.146
4.149
4.104
4.110
818,586
-0.03(-0.79%)
May 16, 2008
4.113
4.146
4.098
4.143
870,198
+0.02(+0.58%)
May 15, 2008
4.098
4.131
4.080
4.119
612,765
+0.01(+0.14%)
May 14, 2008
4.080
4.113
4.053
4.113
582,067
+0.02(+0.44%)
May 13, 2008
4.089
4.095
4.074
4.095
378,796
-0.00(-0.07%)
May 12, 2008
4.086
4.101
4.077
4.098
444,149
+0.01(+0.22%)
May 09, 2008
4.092
4.092
4.069
4.089
273,415
+0.00(+0.00%)
May 08, 2008
4.092
4.095
4.068
4.089
368,141
+0.00(+0.07%)
May 07, 2008
4.119
4.119
4.080
4.086
319,186
-0.04(-1.08%)
May 06, 2008
4.134
4.137
4.107
4.131
575,216
+0.00(+0.07%)
May 05, 2008
4.149
4.160
4.095
4.128
698,616
-0.03(-0.79%)
May 02, 2008
4.172
4.175
4.152
4.161
603,427
+0.02(+0.43%)
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
.