Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AllianceBernstein Global High Income Fund, Inc. (NY: AWF )

10.63 -0.04 (-0.37%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 3.563 3.583 3.554 3.574 341,156 +0.01(+0.42%)
May 27, 2005 3.551 3.574 3.548 3.560 475,663 +0.01(+0.33%)
May 26, 2005 3.557 3.560 3.548 3.548 269,351 +0.00(+0.00%)
May 25, 2005 3.548 3.560 3.539 3.548 376,890 +0.00(+0.00%)
May 24, 2005 3.554 3.560 3.545 3.548 299,691 +0.00(+0.08%)
May 23, 2005 3.557 3.560 3.539 3.545 568,706 -0.01(-0.33%)
May 20, 2005 3.548 3.557 3.530 3.557 210,357 +0.02(+0.50%)
May 19, 2005 3.530 3.539 3.518 3.539 236,314 +0.03(+0.76%)
May 18, 2005 3.551 3.560 3.509 3.512 323,626 -0.02(-0.50%)
May 17, 2005 3.503 3.530 3.494 3.530 237,663 +0.03(+0.93%)
May 16, 2005 3.486 3.512 3.486 3.497 295,309 +0.01(+0.43%)
May 13, 2005 3.521 3.560 3.483 3.483 326,997 -0.05(-1.34%)
May 12, 2005 3.572 3.572 3.530 3.530 220,807 -0.02(-0.50%)
May 11, 2005 3.560 3.560 3.530 3.548 262,609 -0.00(-0.08%)
May 10, 2005 3.554 3.572 3.506 3.551 214,065 +0.02(+0.67%)
May 09, 2005 3.560 3.560 3.506 3.527 370,822 -0.03(-0.75%)
May 06, 2005 3.506 3.569 3.506 3.554 411,275 +0.03(+0.84%)
May 05, 2005 3.536 3.553 3.506 3.524 300,703 -0.01(-0.34%)
May 04, 2005 3.488 3.545 3.486 3.536 301,714 +0.03(+0.85%)
May 03, 2005 3.512 3.515 3.500 3.506 341,156 +0.00(+0.08%)
May 02, 2005 3.515 3.536 3.500 3.503 278,790 -0.01(-0.25%)
Apr 29, 2005 3.509 3.542 3.500 3.512 298,006 -0.01(-0.34%)
Apr 28, 2005 3.530 3.560 3.494 3.524 334,751 +0.01(+0.25%)
Apr 27, 2005 3.512 3.551 3.506 3.515 290,926 +0.01(+0.25%)
Apr 26, 2005 3.500 3.509 3.491 3.506 220,807 +0.01(+0.17%)
Apr 25, 2005 3.506 3.524 3.486 3.500 502,295 -0.01(-0.34%)
Apr 22, 2005 3.491 3.515 3.488 3.512 317,895 -0.00(-0.08%)
Apr 21, 2005 3.512 3.566 3.500 3.515 377,227 +0.00(+0.00%)
Apr 20, 2005 3.521 3.533 3.488 3.515 295,983 -0.01(-0.17%)
Apr 19, 2005 3.491 3.536 3.483 3.521 348,572 +0.04(+1.02%)
Apr 18, 2005 3.423 3.486 3.420 3.486 441,952 +0.05(+1.47%)
Apr 15, 2005 3.447 3.465 3.408 3.435 518,476 -0.01(-0.34%)
Apr 14, 2005 3.494 3.494 3.429 3.447 445,660 -0.05(-1.36%)
Apr 13, 2005 3.500 3.539 3.486 3.494 309,130 -0.01(-0.34%)
Apr 12, 2005 3.480 3.527 3.480 3.506 263,958 +0.01(+0.25%)
Apr 11, 2005 3.586 3.586 3.494 3.497 402,510 -0.03(-0.76%)
Apr 08, 2005 3.456 3.530 3.447 3.524 484,091 +0.05(+1.54%)
Apr 07, 2005 3.450 3.474 3.450 3.471 316,210 +0.01(+0.17%)
Apr 06, 2005 3.500 3.515 3.456 3.465 281,824 -0.03(-0.85%)
Apr 05, 2005 3.488 3.515 3.488 3.494 361,720 -0.02(-0.67%)
Apr 04, 2005 3.483 3.545 3.480 3.518 339,808 +0.04(+1.02%)
Apr 01, 2005 3.530 3.557 3.471 3.483 442,289 -0.02(-0.51%)
Mar 31, 2005 3.459 3.506 3.459 3.500 345,876 +0.02(+0.68%)
Mar 30, 2005 3.468 3.486 3.444 3.477 252,159 +0.04(+1.12%)
Mar 29, 2005 3.402 3.456 3.402 3.438 461,168 +0.06(+1.67%)
Mar 28, 2005 3.426 3.444 3.367 3.382 493,867 -0.04(-1.30%)
Mar 24, 2005 3.373 3.429 3.373 3.426 498,924 +0.04(+1.32%)
Mar 23, 2005 3.456 3.459 3.355 3.382 1,448,903 -0.09(-2.73%)
Mar 22, 2005 3.488 3.515 3.456 3.477 669,502 -0.01(-0.34%)
Mar 21, 2005 3.500 3.509 3.471 3.488 979,982 -0.01(-0.34%)
Mar 18, 2005 3.515 3.518 3.486 3.500 708,944 +0.01(+0.17%)
Mar 17, 2005 3.486 3.554 3.465 3.494 923,347 -0.01(-0.34%)
Mar 16, 2005 3.563 3.566 3.494 3.506 1,413,506 -0.07(-2.07%)
Mar 15, 2005 3.613 3.637 3.580 3.580 376,553 -0.02(-0.49%)
Mar 14, 2005 3.619 3.637 3.595 3.598 522,522 -0.04(-1.06%)
Mar 11, 2005 3.699 3.699 3.616 3.637 631,072 -0.05(-1.45%)
Mar 10, 2005 3.684 3.690 3.658 3.690 599,046 +0.01(+0.16%)
Mar 09, 2005 3.741 3.741 3.672 3.684 654,669 -0.06(-1.51%)
Mar 08, 2005 3.744 3.747 3.726 3.741 345,876 +0.01(+0.16%)
Mar 07, 2005 3.747 3.755 3.732 3.735 403,522 -0.01(-0.32%)
Mar 04, 2005 3.764 3.764 3.738 3.747 295,983 +0.00(+0.08%)
Mar 03, 2005 3.764 3.767 3.738 3.744 418,354 +0.00(+0.08%)
Mar 02, 2005 3.752 3.752 3.720 3.741 301,040 -0.02(-0.55%)
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.