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, 2017
7.890
7.969
7.890
7.951
502,215
+0.06(+0.77%)
Jul 28, 2017
7.921
7.927
7.890
7.890
192,418
-0.04(-0.46%)
Jul 27, 2017
7.927
7.927
7.902
7.927
208,364
+0.01(+0.15%)
Jul 26, 2017
7.896
7.921
7.878
7.915
201,891
+0.03(+0.39%)
Jul 25, 2017
7.933
7.933
7.878
7.884
306,885
-0.05(-0.69%)
Jul 24, 2017
7.902
7.939
7.890
7.939
334,868
+0.05(+0.62%)
Jul 21, 2017
7.884
7.896
7.860
7.890
274,145
+0.01(+0.15%)
Jul 20, 2017
7.884
7.896
7.872
7.878
152,409
-0.02(-0.23%)
Jul 19, 2017
7.866
7.896
7.860
7.896
174,891
+0.03(+0.39%)
Jul 18, 2017
7.836
7.878
7.817
7.866
226,520
+0.03(+0.39%)
Jul 17, 2017
7.817
7.836
7.811
7.836
176,535
+0.03(+0.39%)
Jul 14, 2017
7.811
7.848
7.793
7.805
173,102
+0.01(+0.16%)
Jul 13, 2017
7.817
7.842
7.793
7.793
213,313
-0.01(-0.16%)
Jul 12, 2017
7.817
7.854
7.793
7.805
302,080
-0.01(-0.16%)
Jul 11, 2017
7.781
7.830
7.781
7.817
195,112
+0.02(+0.31%)
Jul 10, 2017
7.799
7.805
7.781
7.793
146,706
-0.01(-0.08%)
Jul 07, 2017
7.781
7.799
7.751
7.799
219,884
+0.02(+0.31%)
Jul 06, 2017
7.817
7.817
7.775
7.775
246,343
-0.05(-0.62%)
Jul 05, 2017
7.836
7.836
7.805
7.824
305,130
+0.01(+0.15%)
Jul 03, 2017
7.805
7.824
7.805
7.811
95,227
-0.01(-0.08%)
Jun 30, 2017
7.763
7.817
7.751
7.817
289,164
+0.07(+0.86%)
Jun 29, 2017
7.775
7.775
7.721
7.751
205,551
-0.02(-0.23%)
Jun 28, 2017
7.739
7.769
7.722
7.769
133,043
+0.03(+0.39%)
Jun 27, 2017
7.739
7.757
7.715
7.739
209,813
-0.01(-0.08%)
Jun 26, 2017
7.769
7.772
7.742
7.745
235,170
-0.01(-0.08%)
Jun 23, 2017
7.775
7.775
7.733
7.751
290,577
-0.01(-0.16%)
Jun 22, 2017
7.775
7.787
7.745
7.763
169,327
+0.01(+0.08%)
Jun 21, 2017
7.799
7.824
7.757
7.757
253,732
-0.07(-0.85%)
Jun 20, 2017
7.787
7.824
7.775
7.824
243,142
+0.02(+0.31%)
Jun 19, 2017
7.769
7.811
7.760
7.799
367,799
+0.04(+0.55%)
Jun 16, 2017
7.745
7.763
7.721
7.757
236,996
+0.02(+0.31%)
Jun 15, 2017
7.733
7.751
7.721
7.733
210,083
-0.01(-0.08%)
Jun 14, 2017
7.745
7.765
7.733
7.739
201,001
+0.00(+0.00%)
Jun 13, 2017
7.763
7.769
7.733
7.739
366,652
-0.02(-0.23%)
Jun 12, 2017
7.757
7.763
7.739
7.757
138,023
+0.00(+0.00%)
Jun 09, 2017
7.769
7.769
7.739
7.757
309,341
-0.01(-0.16%)
Jun 08, 2017
7.757
7.769
7.733
7.769
297,261
-0.01(-0.08%)
Jun 07, 2017
7.781
7.799
7.751
7.775
345,009
+0.01(+0.08%)
Jun 06, 2017
7.745
7.769
7.727
7.769
288,605
+0.00(+0.00%)
Jun 05, 2017
7.751
7.769
7.727
7.769
281,222
+0.02(+0.23%)
Jun 02, 2017
7.763
7.763
7.721
7.751
321,720
-0.02(-0.23%)
Jun 01, 2017
7.715
7.769
7.701
7.769
388,759
+0.07(+0.94%)
May 31, 2017
7.697
7.715
7.685
7.697
291,789
-0.01(-0.08%)
May 30, 2017
7.709
7.709
7.685
7.703
268,104
-0.01(-0.08%)
May 26, 2017
7.679
7.709
7.675
7.709
345,192
+0.03(+0.39%)
May 25, 2017
7.679
7.709
7.667
7.679
308,445
+0.01(+0.16%)
May 24, 2017
7.655
7.673
7.643
7.667
183,385
+0.02(+0.31%)
May 23, 2017
7.643
7.661
7.631
7.643
251,755
-0.02(-0.24%)
May 22, 2017
7.643
7.661
7.601
7.661
427,739
+0.03(+0.39%)
May 19, 2017
7.619
7.643
7.595
7.631
332,435
+0.01(+0.16%)
May 18, 2017
7.571
7.619
7.541
7.619
454,862
+0.04(+0.48%)
May 17, 2017
7.625
7.637
7.577
7.583
371,019
-0.07(-0.94%)
May 16, 2017
7.661
7.661
7.637
7.655
244,307
+0.00(+0.00%)
May 15, 2017
7.631
7.655
7.631
7.655
292,741
+0.02(+0.32%)
May 12, 2017
7.625
7.631
7.589
7.631
332,646
+0.01(+0.16%)
May 11, 2017
7.619
7.631
7.583
7.619
382,950
-0.01(-0.08%)
May 10, 2017
7.613
7.631
7.607
7.625
325,500
+0.00(+0.00%)
May 09, 2017
7.637
7.643
7.613
7.625
160,292
+0.00(+0.00%)
May 08, 2017
7.643
7.661
7.583
7.625
277,078
-0.01(-0.16%)
May 05, 2017
7.649
7.655
7.625
7.637
167,811
+0.00(+0.00%)
May 04, 2017
7.673
7.679
7.631
7.637
248,428
-0.04(-0.47%)
May 03, 2017
7.667
7.676
7.655
7.673
193,668
+0.02(+0.23%)
May 02, 2017
7.667
7.691
7.649
7.655
221,253
-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
.