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, 2018
7.514
7.520
7.469
7.469
212,289
-0.03(-0.43%)
May 30, 2018
7.488
7.507
7.475
7.501
239,546
+0.02(+0.26%)
May 29, 2018
7.469
7.489
7.469
7.482
273,218
+0.01(+0.17%)
May 25, 2018
7.469
7.469
7.469
0
+0.00(+0.00%)
May 24, 2018
7.495
7.495
7.469
7.469
229,280
-0.02(-0.26%)
May 23, 2018
7.456
7.495
7.456
7.488
189,849
+0.03(+0.34%)
May 22, 2018
7.462
7.493
7.459
7.462
279,879
-0.02(-0.26%)
May 21, 2018
7.507
7.533
7.475
7.482
413,103
-0.02(-0.26%)
May 18, 2018
7.482
7.520
7.459
7.501
418,897
+0.04(+0.60%)
May 17, 2018
7.495
7.495
7.450
7.456
372,158
-0.03(-0.34%)
May 16, 2018
7.482
7.495
7.462
7.482
258,151
+0.03(+0.34%)
May 15, 2018
7.456
7.482
7.450
7.456
580,802
-0.03(-0.43%)
May 14, 2018
7.507
7.533
7.488
7.488
258,715
-0.01(-0.17%)
May 11, 2018
7.495
7.514
7.495
7.501
266,444
+0.00(+0.04%)
May 10, 2018
7.482
7.514
7.482
7.498
254,486
+0.02(+0.21%)
May 09, 2018
7.527
7.527
7.482
7.482
292,173
-0.02(-0.26%)
May 08, 2018
7.507
7.514
7.495
7.501
359,884
+0.00(+0.00%)
May 07, 2018
7.527
7.539
7.501
7.501
352,299
-0.03(-0.34%)
May 04, 2018
7.539
7.559
7.514
7.527
463,791
-0.03(-0.42%)
May 03, 2018
7.546
7.578
7.539
7.559
415,508
-0.01(-0.09%)
May 02, 2018
7.565
7.572
7.540
7.565
251,209
+0.00(+0.00%)
May 01, 2018
7.533
7.565
7.527
7.565
196,530
+0.03(+0.42%)
Apr 30, 2018
7.565
7.572
7.533
7.533
309,830
-0.01(-0.08%)
Apr 27, 2018
7.540
7.559
7.533
7.540
276,628
-0.02(-0.25%)
Apr 26, 2018
7.508
7.559
7.501
7.559
442,725
+0.08(+1.02%)
Apr 25, 2018
7.533
7.533
7.469
7.482
451,274
-0.05(-0.68%)
Apr 24, 2018
7.508
7.545
7.508
7.533
235,103
+0.01(+0.17%)
Apr 23, 2018
7.540
7.565
7.514
7.521
410,935
-0.01(-0.17%)
Apr 20, 2018
7.572
7.583
7.533
7.533
287,176
-0.03(-0.42%)
Apr 19, 2018
7.604
7.604
7.552
7.565
284,441
-0.04(-0.59%)
Apr 18, 2018
7.604
7.635
7.581
7.610
476,067
+0.02(+0.25%)
Apr 17, 2018
7.584
7.616
7.581
7.591
261,866
+0.01(+0.17%)
Apr 16, 2018
7.565
7.597
7.546
7.578
331,562
+0.03(+0.34%)
Apr 13, 2018
7.572
7.578
7.546
7.552
252,662
-0.02(-0.25%)
Apr 12, 2018
7.572
7.584
7.565
7.572
216,997
+0.02(+0.25%)
Apr 11, 2018
7.565
7.584
7.552
7.552
193,231
-0.03(-0.34%)
Apr 10, 2018
7.546
7.584
7.527
7.578
325,933
+0.06(+0.85%)
Apr 09, 2018
7.533
7.578
7.495
7.514
818,856
-0.01(-0.17%)
Apr 06, 2018
7.565
7.565
7.521
7.527
310,509
-0.04(-0.59%)
Apr 05, 2018
7.591
7.591
7.559
7.572
285,869
+0.01(+0.17%)
Apr 04, 2018
7.540
7.565
7.527
7.559
236,898
+0.01(+0.08%)
Apr 03, 2018
7.572
7.572
7.534
7.553
231,396
-0.01(-0.17%)
Apr 02, 2018
7.546
7.565
7.534
7.565
333,740
+0.02(+0.25%)
Mar 29, 2018
7.546
7.546
7.546
0
+0.03(+0.34%)
Mar 28, 2018
7.540
7.540
7.502
7.521
300,350
+0.00(+0.00%)
Mar 27, 2018
7.553
7.553
7.514
7.521
289,169
-0.03(-0.34%)
Mar 26, 2018
7.521
7.546
7.508
7.546
330,145
+0.04(+0.51%)
Mar 23, 2018
7.540
7.553
7.502
7.508
272,437
-0.04(-0.50%)
Mar 22, 2018
7.546
7.546
7.534
7.546
181,020
-0.01(-0.17%)
Mar 21, 2018
7.559
7.572
7.546
7.559
243,381
-0.01(-0.08%)
Mar 20, 2018
7.553
7.572
7.553
7.565
154,767
+0.01(+0.08%)
Mar 19, 2018
7.597
7.603
7.553
7.559
317,377
-0.06(-0.75%)
Mar 16, 2018
7.603
7.616
7.585
7.616
204,656
+0.03(+0.33%)
Mar 15, 2018
7.616
7.629
7.578
7.591
247,298
-0.04(-0.50%)
Mar 14, 2018
7.610
7.641
7.603
7.629
238,439
+0.04(+0.50%)
Mar 13, 2018
7.629
7.648
7.584
7.591
313,705
-0.03(-0.42%)
Mar 12, 2018
7.622
7.641
7.597
7.622
315,183
+0.00(+0.00%)
Mar 09, 2018
7.584
7.628
7.584
7.622
314,478
+0.05(+0.67%)
Mar 08, 2018
7.578
7.603
7.565
7.572
246,008
-0.01(-0.08%)
Mar 07, 2018
7.603
7.565
7.578
278,367
-0.03(-0.42%)
Mar 06, 2018
7.584
7.610
7.582
7.610
189,320
+0.03(+0.42%)
Mar 05, 2018
7.559
7.597
7.559
7.578
389,508
+0.00(+0.00%)
Mar 02, 2018
7.591
7.603
7.565
7.578
447,754
-0.03(-0.42%)
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
.