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
+0.03 (+0.28%)
Official Closing 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, 2019
8.013
8.013
7.903
7.903
317,782
-0.12(-1.54%)
May 30, 2019
8.027
8.047
8.006
8.027
146,593
+0.02(+0.26%)
May 29, 2019
8.027
8.054
7.992
8.006
272,513
-0.03(-0.43%)
May 28, 2019
8.034
8.054
8.027
8.040
172,565
+0.01(+0.09%)
May 24, 2019
8.054
8.068
8.034
8.034
157,289
-0.01(-0.17%)
May 23, 2019
8.020
8.054
8.003
8.047
297,171
+0.01(+0.17%)
May 22, 2019
7.986
8.040
7.979
8.034
261,676
+0.02(+0.26%)
May 21, 2019
8.006
8.020
7.979
8.013
213,686
+0.01(+0.17%)
May 20, 2019
7.986
8.040
7.972
7.999
392,116
-0.03(-0.34%)
May 17, 2019
8.034
8.054
8.011
8.027
213,214
-0.01(-0.17%)
May 16, 2019
8.034
8.068
7.999
8.040
231,955
+0.01(+0.09%)
May 15, 2019
7.999
8.054
7.990
8.034
242,149
+0.03(+0.34%)
May 14, 2019
7.979
8.011
7.974
8.006
169,004
+0.08(+0.95%)
May 13, 2019
7.965
7.965
7.917
7.931
189,290
-0.07(-0.86%)
May 10, 2019
7.986
7.999
7.967
7.999
165,299
+0.01(+0.17%)
May 09, 2019
7.999
8.013
7.958
7.986
236,764
-0.03(-0.34%)
May 08, 2019
8.006
8.027
8.006
8.013
188,709
+0.01(+0.09%)
May 07, 2019
8.034
8.035
7.999
8.006
277,723
-0.04(-0.51%)
May 06, 2019
8.034
8.051
8.006
8.047
343,751
-0.01(-0.17%)
May 03, 2019
7.986
8.068
7.983
8.061
390,164
+0.05(+0.69%)
May 02, 2019
8.020
8.034
7.958
8.006
427,494
-0.02(-0.30%)
May 01, 2019
8.023
8.037
7.996
8.030
349,834
+0.01(+0.09%)
Apr 30, 2019
8.016
8.030
7.982
8.023
347,529
+0.03(+0.34%)
Apr 29, 2019
8.003
8.023
7.996
7.996
346,432
-0.01(-0.09%)
Apr 26, 2019
8.003
8.009
7.989
8.003
302,134
+0.00(+0.00%)
Apr 25, 2019
8.003
8.009
7.955
8.003
196,895
+0.02(+0.26%)
Apr 24, 2019
8.009
8.030
7.975
7.982
291,723
-0.01(-0.09%)
Apr 23, 2019
8.016
8.016
7.968
7.989
333,374
-0.04(-0.51%)
Apr 22, 2019
7.996
8.030
7.975
8.030
292,758
+0.04(+0.51%)
Apr 18, 2019
8.030
8.043
7.955
7.989
330,839
-0.03(-0.34%)
Apr 17, 2019
8.037
8.037
8.003
8.016
191,428
-0.01(-0.09%)
Apr 16, 2019
8.037
8.043
8.016
8.023
303,019
-0.02(-0.25%)
Apr 15, 2019
8.043
8.043
8.023
8.043
184,814
+0.01(+0.17%)
Apr 12, 2019
8.030
8.050
8.030
8.030
278,848
+0.00(+0.00%)
Apr 11, 2019
8.003
8.030
7.989
8.030
227,135
+0.03(+0.34%)
Apr 10, 2019
7.962
8.003
7.962
8.003
206,800
+0.03(+0.43%)
Apr 09, 2019
7.982
7.989
7.955
7.968
251,150
+0.00(+0.00%)
Apr 08, 2019
7.962
7.982
7.941
7.968
470,937
+0.01(+0.09%)
Apr 05, 2019
7.921
7.962
7.914
7.962
1,366,708
+0.05(+0.69%)
Apr 04, 2019
7.921
7.931
7.900
7.907
259,758
-0.01(-0.17%)
Apr 03, 2019
7.927
7.941
7.907
7.921
157,523
-0.01(-0.09%)
Apr 02, 2019
7.914
7.934
7.900
7.927
233,367
+0.01(+0.17%)
Apr 01, 2019
7.894
7.914
7.894
7.914
283,797
+0.05(+0.60%)
Mar 29, 2019
7.873
7.900
7.866
7.866
349,776
+0.01(+0.09%)
Mar 28, 2019
7.894
7.894
7.853
7.860
134,239
-0.02(-0.26%)
Mar 27, 2019
7.894
7.900
7.874
7.880
240,118
-0.01(-0.09%)
Mar 26, 2019
7.866
7.914
7.854
7.887
230,817
+0.05(+0.69%)
Mar 25, 2019
7.846
7.853
7.805
7.832
184,588
-0.03(-0.43%)
Mar 22, 2019
7.887
7.887
7.853
7.866
189,769
-0.03(-0.43%)
Mar 21, 2019
7.866
7.921
7.866
7.900
178,184
+0.03(+0.43%)
Mar 20, 2019
7.907
7.914
7.860
7.866
444,069
-0.04(-0.51%)
Mar 19, 2019
7.907
7.921
7.894
7.907
183,348
+0.01(+0.17%)
Mar 18, 2019
7.907
7.927
7.894
7.894
288,928
-0.02(-0.26%)
Mar 15, 2019
7.907
7.927
7.887
7.914
204,650
+0.03(+0.34%)
Mar 14, 2019
7.887
7.900
7.873
7.887
161,493
-0.01(-0.17%)
Mar 13, 2019
7.907
7.914
7.887
7.900
293,631
+0.01(+0.09%)
Mar 12, 2019
7.880
7.899
7.860
7.894
454,951
-0.01(-0.09%)
Mar 11, 2019
7.873
7.900
7.873
7.900
237,003
+0.03(+0.34%)
Mar 08, 2019
7.860
7.873
7.846
7.873
300,418
+0.00(+0.00%)
Mar 07, 2019
7.887
7.903
7.860
7.873
284,518
-0.02(-0.26%)
Mar 06, 2019
7.934
7.948
7.880
7.894
278,430
-0.05(-0.59%)
Mar 05, 2019
7.927
7.941
7.907
7.941
440,929
+0.01(+0.17%)
Mar 04, 2019
7.887
7.927
7.880
7.927
430,159
+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
.