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
)
10.64
-0.03 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2003
3.636
3.666
3.624
3.666
796,784
+0.05(+1.31%)
Sep 29, 2003
3.594
3.651
3.594
3.618
482,521
+0.02(+0.66%)
Sep 26, 2003
3.615
3.615
3.580
3.594
500,393
+0.00(+0.08%)
Sep 25, 2003
3.594
3.615
3.588
3.591
662,919
-0.00(-0.08%)
Sep 24, 2003
3.585
3.609
3.583
3.594
629,874
+0.00(+0.08%)
Sep 23, 2003
3.568
3.600
3.565
3.591
484,545
+0.01(+0.17%)
Sep 22, 2003
3.597
3.585
3.544
3.585
1,087,107
-0.01(-0.33%)
Sep 19, 2003
3.565
3.615
3.565
3.597
433,966
+0.04(+1.08%)
Sep 18, 2003
3.559
3.565
3.556
3.559
1,169,382
+0.00(+0.00%)
Sep 17, 2003
3.556
3.571
3.544
3.559
888,501
+0.01(+0.42%)
Sep 16, 2003
3.529
3.559
3.532
3.544
910,081
+0.01(+0.42%)
Sep 15, 2003
3.523
3.538
3.520
3.529
669,326
+0.01(+0.25%)
Sep 12, 2003
3.508
3.529
3.505
3.520
487,579
+0.01(+0.17%)
Sep 11, 2003
3.497
3.529
3.497
3.514
541,193
+0.01(+0.42%)
Sep 10, 2003
3.508
3.514
3.494
3.499
374,957
-0.01(-0.25%)
Sep 09, 2003
3.499
3.511
3.497
3.508
249,522
+0.01(+0.34%)
Sep 08, 2003
3.505
3.511
3.488
3.497
399,572
+0.01(+0.17%)
Sep 05, 2003
3.461
3.499
3.458
3.491
165,224
+0.03(+0.77%)
Sep 04, 2003
3.499
3.502
3.458
3.464
406,653
-0.03(-0.93%)
Sep 03, 2003
3.479
3.499
3.470
3.497
355,737
-0.02(-0.51%)
Sep 02, 2003
3.514
3.520
3.499
3.514
400,584
+0.00(+0.08%)
Aug 29, 2003
3.499
3.511
3.479
3.511
401,932
+0.02(+0.51%)
Aug 28, 2003
3.449
3.497
3.431
3.494
459,930
+0.07(+1.90%)
Aug 27, 2003
3.425
3.455
3.416
3.428
358,098
-0.02(-0.52%)
Aug 26, 2003
3.416
3.446
3.416
3.446
262,335
+0.03(+0.96%)
Aug 25, 2003
3.381
3.440
3.381
3.413
350,005
+0.02(+0.61%)
Aug 22, 2003
3.372
3.402
3.372
3.393
402,607
+0.03(+0.97%)
Aug 21, 2003
3.411
3.431
3.322
3.360
599,864
-0.05(-1.56%)
Aug 20, 2003
3.428
3.443
3.402
3.413
509,834
+0.00(+0.00%)
Aug 19, 2003
3.440
3.440
3.393
3.413
388,782
+0.01(+0.35%)
Aug 18, 2003
3.387
3.428
3.369
3.402
1,211,194
+0.04(+1.32%)
Aug 15, 2003
3.339
3.375
3.333
3.357
251,208
+0.02(+0.62%)
Aug 14, 2003
3.363
3.363
3.301
3.336
402,944
-0.02(-0.71%)
Aug 13, 2003
3.357
3.387
3.348
3.360
387,770
-0.00(-0.09%)
Aug 12, 2003
3.381
3.387
3.351
3.363
390,805
+0.02(+0.53%)
Aug 11, 2003
3.307
3.381
3.307
3.345
381,027
+0.04(+1.17%)
Aug 08, 2003
3.295
3.322
3.295
3.307
465,999
+0.03(+0.81%)
Aug 07, 2003
3.271
3.307
3.271
3.280
397,886
+0.01(+0.27%)
Aug 06, 2003
3.215
3.277
3.215
3.271
583,679
+0.07(+2.13%)
Aug 05, 2003
3.203
3.233
3.191
3.203
645,722
+0.01(+0.47%)
Aug 04, 2003
3.215
3.218
3.170
3.188
1,234,123
-0.06(-1.74%)
Aug 01, 2003
3.330
3.333
3.194
3.244
1,569,966
-0.10(-2.93%)
Jul 31, 2003
3.381
3.390
3.307
3.342
1,069,236
-0.06(-1.66%)
Jul 30, 2003
3.434
3.434
3.381
3.399
407,665
-0.04(-1.04%)
Jul 29, 2003
3.470
3.476
3.411
3.434
561,087
-0.04(-1.03%)
Jul 28, 2003
3.467
3.482
3.443
3.470
376,306
+0.00(+0.09%)
Jul 25, 2003
3.455
3.485
3.440
3.467
437,000
-0.02(-0.51%)
Jul 24, 2003
3.464
3.485
3.446
3.485
519,613
+0.02(+0.60%)
Jul 23, 2003
3.411
3.467
3.411
3.464
777,902
+0.05(+1.57%)
Jul 22, 2003
3.425
3.431
3.390
3.411
575,249
-0.04(-1.03%)
Jul 21, 2003
3.422
3.461
3.422
3.446
1,017,308
+0.04(+1.04%)
Jul 18, 2003
3.348
3.416
3.348
3.411
668,651
+0.08(+2.31%)
Jul 17, 2003
3.316
3.345
3.313
3.333
635,607
-0.01(-0.18%)
Jul 16, 2003
3.345
3.381
3.319
3.339
1,129,593
-0.05(-1.57%)
Jul 15, 2003
3.452
3.470
3.393
3.393
686,185
-0.05(-1.46%)
Jul 14, 2003
3.455
3.470
3.437
3.443
529,391
-0.01(-0.34%)
Jul 11, 2003
3.458
3.473
3.437
3.455
493,649
+0.00(+0.09%)
Jul 10, 2003
3.428
3.455
3.411
3.452
495,335
+0.03(+0.95%)
Jul 09, 2003
3.405
3.437
3.384
3.419
1,133,302
+0.05(+1.59%)
Jul 08, 2003
3.425
3.443
3.325
3.366
3,609,978
-0.11(-3.07%)
Jul 07, 2003
3.535
3.541
3.455
3.473
1,137,011
-0.07(-1.93%)
Jul 03, 2003
3.532
3.559
3.532
3.541
346,970
-0.01(-0.42%)
Jul 02, 2003
3.559
3.565
3.541
3.556
491,288
+0.00(+0.00%)
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
.