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
)
10.59
+0.03 (+0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2019
8.062
8.062
7.952
7.952
315,844
-0.12(-1.54%)
May 30, 2019
8.076
8.097
8.055
8.076
145,699
+0.02(+0.26%)
May 29, 2019
8.076
8.104
8.041
8.055
270,851
-0.03(-0.43%)
May 28, 2019
8.083
8.104
8.076
8.090
171,512
+0.01(+0.09%)
May 24, 2019
8.104
8.117
8.083
8.083
156,330
-0.01(-0.17%)
May 23, 2019
8.069
8.104
8.052
8.097
295,359
+0.01(+0.17%)
May 22, 2019
8.035
8.090
8.028
8.083
260,081
+0.02(+0.26%)
May 21, 2019
8.055
8.069
8.028
8.062
212,383
+0.01(+0.17%)
May 20, 2019
8.035
8.090
8.021
8.048
389,724
-0.03(-0.34%)
May 17, 2019
8.083
8.104
8.060
8.076
211,914
-0.01(-0.17%)
May 16, 2019
8.083
8.117
8.048
8.090
230,540
+0.01(+0.09%)
May 15, 2019
8.048
8.104
8.039
8.083
240,672
+0.03(+0.34%)
May 14, 2019
8.028
8.060
8.022
8.055
167,973
+0.08(+0.95%)
May 13, 2019
8.014
8.014
7.965
7.979
188,135
-0.07(-0.86%)
May 10, 2019
8.035
8.048
8.016
8.048
164,291
+0.01(+0.17%)
May 09, 2019
8.048
8.062
8.007
8.035
235,320
-0.03(-0.34%)
May 08, 2019
8.055
8.076
8.055
8.062
187,558
+0.01(+0.09%)
May 07, 2019
8.083
8.084
8.048
8.055
276,029
-0.04(-0.51%)
May 06, 2019
8.083
8.100
8.055
8.097
341,654
-0.01(-0.17%)
May 03, 2019
8.035
8.117
8.032
8.111
387,785
+0.06(+0.69%)
May 02, 2019
8.069
8.083
8.007
8.055
424,887
-0.02(-0.29%)
May 01, 2019
8.072
8.086
8.045
8.079
347,700
+0.01(+0.09%)
Apr 30, 2019
8.065
8.079
8.031
8.072
345,409
+0.03(+0.34%)
Apr 29, 2019
8.052
8.072
8.045
8.045
344,319
-0.01(-0.09%)
Apr 26, 2019
8.052
8.058
8.038
8.052
300,291
+0.00(+0.00%)
Apr 25, 2019
8.052
8.058
8.004
8.052
195,694
+0.02(+0.26%)
Apr 24, 2019
8.058
8.079
8.024
8.031
289,943
-0.01(-0.09%)
Apr 23, 2019
8.065
8.065
8.017
8.038
331,341
-0.04(-0.51%)
Apr 22, 2019
8.045
8.079
8.024
8.079
290,973
+0.04(+0.51%)
Apr 18, 2019
8.079
8.093
8.004
8.038
328,821
-0.03(-0.34%)
Apr 17, 2019
8.086
8.086
8.052
8.065
190,261
-0.01(-0.09%)
Apr 16, 2019
8.086
8.093
8.065
8.072
301,171
-0.02(-0.25%)
Apr 15, 2019
8.093
8.093
8.072
8.093
183,687
+0.01(+0.17%)
Apr 12, 2019
8.079
8.100
8.079
8.079
277,147
+0.00(+0.00%)
Apr 11, 2019
8.052
8.079
8.038
8.079
225,750
+0.03(+0.34%)
Apr 10, 2019
8.010
8.052
8.010
8.052
205,539
+0.03(+0.43%)
Apr 09, 2019
8.031
8.038
8.004
8.017
249,619
+0.00(+0.00%)
Apr 08, 2019
8.010
8.031
7.989
8.017
468,065
+0.01(+0.09%)
Apr 05, 2019
7.969
8.010
7.962
8.010
1,358,373
+0.05(+0.69%)
Apr 04, 2019
7.969
7.979
7.949
7.955
258,173
-0.01(-0.17%)
Apr 03, 2019
7.976
7.990
7.956
7.969
156,562
-0.01(-0.09%)
Apr 02, 2019
7.962
7.983
7.949
7.976
231,944
+0.01(+0.17%)
Apr 01, 2019
7.942
7.962
7.942
7.962
282,067
+0.05(+0.60%)
Mar 29, 2019
7.921
7.949
7.915
7.915
347,643
+0.01(+0.09%)
Mar 28, 2019
7.942
7.942
7.901
7.908
133,421
-0.02(-0.26%)
Mar 27, 2019
7.942
7.949
7.922
7.928
238,654
-0.01(-0.09%)
Mar 26, 2019
7.915
7.962
7.902
7.935
229,409
+0.05(+0.69%)
Mar 25, 2019
7.894
7.901
7.853
7.880
183,463
-0.03(-0.43%)
Mar 22, 2019
7.935
7.935
7.901
7.915
188,611
-0.03(-0.43%)
Mar 21, 2019
7.915
7.969
7.915
7.949
177,097
+0.03(+0.43%)
Mar 20, 2019
7.956
7.962
7.908
7.915
441,360
-0.04(-0.51%)
Mar 19, 2019
7.956
7.969
7.942
7.956
182,230
+0.01(+0.17%)
Mar 18, 2019
7.956
7.976
7.942
7.942
287,166
-0.02(-0.26%)
Mar 15, 2019
7.956
7.976
7.935
7.962
203,402
+0.03(+0.34%)
Mar 14, 2019
7.935
7.949
7.921
7.935
160,509
-0.01(-0.17%)
Mar 13, 2019
7.956
7.962
7.935
7.949
291,840
+0.01(+0.09%)
Mar 12, 2019
7.928
7.948
7.908
7.942
452,176
-0.01(-0.09%)
Mar 11, 2019
7.921
7.949
7.921
7.949
235,558
+0.03(+0.34%)
Mar 08, 2019
7.908
7.921
7.894
7.921
298,586
+0.00(+0.00%)
Mar 07, 2019
7.935
7.951
7.908
7.921
282,783
-0.02(-0.26%)
Mar 06, 2019
7.983
7.996
7.928
7.942
276,732
-0.05(-0.59%)
Mar 05, 2019
7.976
7.990
7.956
7.990
438,240
+0.01(+0.17%)
Mar 04, 2019
7.935
7.976
7.928
7.976
427,535
+0.05(+0.60%)
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
.