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
)
10.67
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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, 2012
5.530
5.541
5.497
5.519
261,669
-0.01(-0.27%)
May 30, 2012
5.549
5.556
5.519
5.534
345,184
-0.03(-0.60%)
May 29, 2012
5.564
5.578
5.541
5.567
429,677
+0.01(+0.13%)
May 25, 2012
5.560
5.593
5.545
5.560
308,681
-0.03(-0.46%)
May 24, 2012
5.575
5.593
5.541
5.586
394,719
+0.01(+0.20%)
May 23, 2012
5.489
5.575
5.437
5.575
653,447
+0.10(+1.90%)
May 22, 2012
5.437
5.500
5.419
5.471
519,485
+0.06(+1.03%)
May 21, 2012
5.367
5.415
5.330
5.415
633,469
+0.05(+0.90%)
May 18, 2012
5.326
5.411
5.326
5.367
626,367
+0.03(+0.56%)
May 17, 2012
5.538
5.538
5.278
5.337
1,480,622
-0.21(-3.75%)
May 16, 2012
5.564
5.564
5.515
5.545
614,884
-0.03(-0.47%)
May 15, 2012
5.564
5.590
5.552
5.571
464,220
-0.00(-0.07%)
May 14, 2012
5.597
5.612
5.567
5.575
444,811
-0.06(-1.05%)
May 11, 2012
5.578
5.649
5.578
5.634
266,514
+0.03(+0.46%)
May 10, 2012
5.578
5.615
5.578
5.608
325,966
+0.03(+0.47%)
May 09, 2012
5.571
5.597
5.549
5.582
419,799
-0.01(-0.26%)
May 08, 2012
5.571
5.597
5.549
5.597
342,738
+0.01(+0.20%)
May 07, 2012
5.560
5.612
5.560
5.586
505,409
+0.02(+0.40%)
May 04, 2012
5.578
5.595
5.545
5.564
652,369
-0.03(-0.60%)
May 03, 2012
5.623
5.634
5.597
5.597
423,875
-0.03(-0.53%)
May 02, 2012
5.619
5.638
5.612
5.627
427,609
-0.01(-0.13%)
May 01, 2012
5.608
5.638
5.608
5.634
503,023
+0.02(+0.33%)
Apr 30, 2012
5.579
5.616
5.576
5.616
424,644
+0.02(+0.40%)
Apr 27, 2012
5.564
5.593
5.564
5.593
271,044
+0.03(+0.46%)
Apr 26, 2012
5.560
5.586
5.553
5.568
405,150
+0.00(+0.00%)
Apr 25, 2012
5.575
5.582
5.549
5.568
259,809
+0.01(+0.13%)
Apr 24, 2012
5.560
5.568
5.542
5.560
314,314
-0.01(-0.20%)
Apr 23, 2012
5.527
5.579
5.527
5.571
557,886
+0.02(+0.33%)
Apr 20, 2012
5.579
5.590
5.546
5.553
399,168
+0.00(+0.00%)
Apr 19, 2012
5.557
5.564
5.535
5.553
258,802
-0.01(-0.13%)
Apr 18, 2012
5.553
5.568
5.535
5.560
272,789
+0.01(+0.20%)
Apr 17, 2012
5.579
5.597
5.531
5.549
483,876
-0.00(-0.06%)
Apr 16, 2012
5.568
5.582
5.531
5.553
370,486
+0.01(+0.20%)
Apr 13, 2012
5.512
5.542
5.494
5.542
265,104
+0.01(+0.27%)
Apr 12, 2012
5.483
5.542
5.483
5.527
283,772
+0.03(+0.54%)
Apr 11, 2012
5.476
5.520
5.446
5.498
397,499
+0.05(+0.88%)
Apr 10, 2012
5.483
5.501
5.424
5.450
581,983
-0.05(-0.94%)
Apr 09, 2012
5.450
5.523
5.450
5.501
540,070
+0.01(+0.20%)
Apr 05, 2012
5.512
5.527
5.465
5.490
719,741
-0.04(-0.80%)
Apr 04, 2012
5.564
5.590
5.527
5.535
478,978
-0.08(-1.44%)
Apr 03, 2012
5.550
5.638
5.535
5.616
704,173
+0.04(+0.66%)
Apr 02, 2012
5.473
5.583
5.473
5.579
486,912
+0.08(+1.46%)
Mar 30, 2012
5.553
5.553
5.469
5.498
633,625
-0.04(-0.73%)
Mar 29, 2012
5.476
5.547
5.476
5.539
298,623
+0.03(+0.46%)
Mar 28, 2012
5.509
5.535
5.480
5.513
286,298
-0.01(-0.26%)
Mar 27, 2012
5.484
5.542
5.466
5.528
555,939
+0.02(+0.33%)
Mar 26, 2012
5.564
5.564
5.495
5.509
603,262
-0.03(-0.53%)
Mar 23, 2012
5.484
5.539
5.462
5.539
410,832
+0.05(+1.00%)
Mar 22, 2012
5.455
5.486
5.429
5.484
407,150
+0.02(+0.40%)
Mar 21, 2012
5.418
5.465
5.407
5.462
361,012
+0.03(+0.54%)
Mar 20, 2012
5.403
5.440
5.390
5.433
499,923
-0.00(-0.07%)
Mar 19, 2012
5.455
5.466
5.418
5.436
672,360
-0.03(-0.47%)
Mar 16, 2012
5.539
5.539
5.455
5.462
700,657
-0.03(-0.60%)
Mar 15, 2012
5.550
5.550
5.495
5.495
421,904
-0.04(-0.66%)
Mar 14, 2012
5.546
5.561
5.500
5.531
441,886
-0.03(-0.59%)
Mar 13, 2012
5.531
5.583
5.513
5.564
562,140
+0.05(+0.86%)
Mar 12, 2012
5.550
5.553
5.509
5.517
412,452
-0.04(-0.72%)
Mar 09, 2012
5.583
5.594
5.546
5.557
449,551
-0.04(-0.72%)
Mar 08, 2012
5.542
5.601
5.520
5.597
411,832
+0.05(+0.99%)
Mar 07, 2012
5.498
5.553
5.495
5.542
330,483
+0.04(+0.73%)
Mar 06, 2012
5.557
5.571
5.491
5.502
798,253
-0.11(-2.01%)
Mar 05, 2012
5.600
5.618
5.571
5.615
402,382
+0.01(+0.13%)
Mar 02, 2012
5.586
5.615
5.553
5.608
384,849
+0.02(+0.33%)
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
.