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 (%)
Sep 30, 2004
3.617
3.632
3.611
3.623
387,993
+0.00(+0.00%)
Sep 29, 2004
3.644
3.653
3.611
3.623
520,675
-0.02(-0.57%)
Sep 28, 2004
3.656
3.659
3.641
3.644
468,742
-0.00(-0.08%)
Sep 27, 2004
3.641
3.662
3.641
3.647
486,500
+0.00(+0.08%)
Sep 24, 2004
3.632
3.656
3.626
3.644
577,300
+0.01(+0.41%)
Sep 23, 2004
3.635
3.650
3.599
3.629
567,918
+0.01(+0.16%)
Sep 22, 2004
3.635
3.662
3.623
3.623
788,384
-0.03(-0.74%)
Sep 21, 2004
3.626
3.662
3.620
3.650
719,698
+0.02(+0.66%)
Sep 20, 2004
3.564
3.638
3.564
3.626
1,085,913
+0.05(+1.42%)
Sep 17, 2004
3.561
3.576
3.558
3.576
711,322
+0.01(+0.42%)
Sep 16, 2004
3.540
3.561
3.528
3.561
553,511
+0.03(+0.93%)
Sep 15, 2004
3.516
3.531
3.513
3.528
321,652
+0.01(+0.17%)
Sep 14, 2004
3.507
3.522
3.507
3.522
465,391
+0.02(+0.51%)
Sep 13, 2004
3.498
3.510
3.498
3.504
506,268
-0.00(-0.09%)
Sep 10, 2004
3.510
3.516
3.501
3.507
267,038
-0.00(-0.08%)
Sep 09, 2004
3.498
3.516
3.498
3.510
375,261
+0.01(+0.34%)
Sep 08, 2004
3.492
3.501
3.483
3.498
402,401
+0.01(+0.17%)
Sep 07, 2004
3.504
3.504
3.480
3.492
430,880
+0.00(+0.00%)
Sep 03, 2004
3.459
3.498
3.459
3.492
487,170
+0.02(+0.69%)
Sep 02, 2004
3.465
3.480
3.456
3.468
318,637
-0.01(-0.17%)
Sep 01, 2004
3.513
3.513
3.468
3.474
615,161
-0.04(-1.10%)
Aug 31, 2004
3.495
3.513
3.495
3.513
613,821
+0.02(+0.51%)
Aug 30, 2004
3.468
3.495
3.468
3.495
650,342
+0.02(+0.60%)
Aug 27, 2004
3.480
3.489
3.471
3.474
454,669
-0.01(-0.26%)
Aug 26, 2004
3.465
3.489
3.465
3.483
518,665
+0.02(+0.52%)
Aug 25, 2004
3.462
3.471
3.450
3.465
810,163
-0.01(-0.34%)
Aug 24, 2004
3.489
3.489
3.462
3.477
606,784
-0.01(-0.43%)
Aug 23, 2004
3.483
3.495
3.471
3.492
637,610
+0.01(+0.17%)
Aug 20, 2004
3.498
3.504
3.486
3.486
386,653
-0.01(-0.34%)
Aug 19, 2004
3.495
3.504
3.480
3.498
594,387
+0.01(+0.34%)
Aug 18, 2004
3.477
3.498
3.465
3.486
730,755
+0.02(+0.69%)
Aug 17, 2004
3.468
3.477
3.435
3.462
333,714
+0.02(+0.52%)
Aug 16, 2004
3.444
3.471
3.435
3.444
854,390
+0.00(+0.09%)
Aug 13, 2004
3.429
3.441
3.429
3.441
207,064
+0.01(+0.44%)
Aug 12, 2004
3.423
3.429
3.414
3.426
332,374
+0.01(+0.17%)
Aug 11, 2004
3.429
3.432
3.411
3.420
345,106
-0.01(-0.35%)
Aug 10, 2004
3.447
3.450
3.426
3.432
418,483
-0.00(-0.09%)
Aug 09, 2004
3.447
3.450
3.429
3.435
528,717
+0.01(+0.44%)
Aug 06, 2004
3.429
3.438
3.405
3.420
387,993
+0.02(+0.61%)
Aug 05, 2004
3.411
3.423
3.396
3.399
188,971
-0.01(-0.44%)
Aug 04, 2004
3.429
3.441
3.411
3.414
309,590
-0.04(-1.29%)
Aug 03, 2004
3.429
3.462
3.429
3.459
373,921
+0.03(+0.87%)
Aug 02, 2004
3.459
3.459
3.429
3.429
366,885
-0.00(-0.09%)
Jul 30, 2004
3.390
3.435
3.390
3.432
415,803
+0.04(+1.14%)
Jul 29, 2004
3.399
3.405
3.388
3.393
323,663
-0.01(-0.18%)
Jul 28, 2004
3.402
3.405
3.382
3.399
169,537
+0.00(+0.09%)
Jul 27, 2004
3.390
3.399
3.361
3.396
573,614
-0.00(-0.09%)
Jul 26, 2004
3.396
3.414
3.393
3.399
375,261
+0.00(+0.09%)
Jul 23, 2004
3.364
3.405
3.364
3.396
413,123
+0.00(+0.09%)
Jul 22, 2004
3.405
3.408
3.393
3.393
254,306
-0.01(-0.44%)
Jul 21, 2004
3.388
3.411
3.385
3.408
566,913
+0.00(+0.09%)
Jul 20, 2004
3.388
3.411
3.388
3.405
251,961
+0.01(+0.26%)
Jul 19, 2004
3.385
3.411
3.373
3.396
607,120
+0.03(+0.80%)
Jul 16, 2004
3.340
3.388
3.340
3.370
528,717
+0.04(+1.16%)
Jul 15, 2004
3.334
3.340
3.325
3.331
359,514
+0.00(+0.09%)
Jul 14, 2004
3.322
3.337
3.319
3.328
290,827
+0.00(+0.00%)
Jul 13, 2004
3.340
3.343
3.322
3.328
295,183
-0.01(-0.18%)
Jul 12, 2004
3.322
3.343
3.304
3.334
559,877
+0.03(+0.81%)
Jul 09, 2004
3.301
3.325
3.301
3.307
532,737
-0.01(-0.45%)
Jul 08, 2004
3.313
3.325
3.310
3.322
299,874
+0.00(+0.09%)
Jul 07, 2004
3.313
3.328
3.304
3.319
304,565
+0.01(+0.18%)
Jul 06, 2004
3.334
3.343
3.292
3.313
355,493
-0.03(-0.89%)
Jul 02, 2004
3.298
3.349
3.298
3.343
440,262
+0.05(+1.54%)
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
.