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 (-0.33%)
Streaming Delayed Price Updated: 2:46 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 28, 2010 3.943 3.989 3.907 3.943 524,480 -0.02(-0.62%)
May 27, 2010 3.934 3.970 3.891 3.967 1,023,254 +0.11(+2.87%)
May 26, 2010 3.921 3.931 3.854 3.857 11,389 +0.00(+0.00%)
May 25, 2010 3.801 3.891 3.718 3.857 3,205 -0.04(-1.03%)
May 24, 2010 3.832 3.912 3.826 3.897 1,331,953 +0.09(+2.34%)
May 21, 2010 3.814 3.857 3.626 3.808 1,577,665 +0.00(+0.00%)
May 20, 2010 3.768 3.838 3.752 3.808 1,732,784 -0.12(-3.13%)
May 19, 2010 3.949 3.986 3.878 3.931 1,593,698 -0.07(-1.77%)
May 18, 2010 4.103 4.121 3.961 4.001 374 -0.05(-1.29%)
May 17, 2010 4.103 4.124 3.992 4.053 1,131,235 -0.07(-1.71%)
May 14, 2010 4.124 4.186 4.035 4.124 861,265 -0.06(-1.32%)
May 13, 2010 4.155 4.204 4.143 4.179 635,996 +0.02(+0.59%)
May 12, 2010 4.149 4.191 4.130 4.155 986,522 +0.01(+0.22%)
May 11, 2010 4.127 4.152 4.124 4.146 1,028,027 +0.07(+1.73%)
May 10, 2010 4.072 4.090 4.066 4.075 1,611,604 +0.16(+4.08%)
May 07, 2010 3.848 3.934 3.765 3.915 2,579,921 +0.55(+16.24%)
May 06, 2010 3.368 4.186 3.368 3.368 959 -0.82(-19.53%)
May 05, 2010 4.219 4.272 4.154 4.186 3,051,254 -0.22(-4.95%)
May 04, 2010 4.419 4.432 4.389 4.404 1,014,210 -0.03(-0.69%)
May 03, 2010 4.367 4.440 4.367 4.434 719,560 +0.05(+1.25%)
Apr 30, 2010 4.407 4.413 4.376 4.379 759,536 -0.05(-1.03%)
Apr 29, 2010 4.456 4.480 4.425 4.425 1,039,323 -0.03(-0.75%)
Apr 28, 2010 4.382 4.468 4.382 4.459 1,002,119 +0.08(+1.88%)
Apr 27, 2010 4.501 4.522 4.364 4.376 1,305,331 -0.14(-3.17%)
Apr 26, 2010 4.443 4.535 4.443 4.520 1,108,976 +0.07(+1.65%)
Apr 23, 2010 4.434 4.471 4.419 4.447 829,537 +0.02(+0.55%)
Apr 22, 2010 4.413 4.428 4.382 4.422 605,225 +0.01(+0.28%)
Apr 21, 2010 4.440 4.453 4.398 4.410 633,706 -0.03(-0.69%)
Apr 20, 2010 4.410 4.459 4.407 4.440 881 +0.03(+0.69%)
Apr 19, 2010 4.334 4.410 4.334 4.410 686,521 +0.05(+1.05%)
Apr 16, 2010 4.376 4.388 4.294 4.364 757,334 -0.02(-0.49%)
Apr 15, 2010 4.358 4.395 4.355 4.385 685,187 -0.00(-0.07%)
Apr 14, 2010 4.382 4.389 4.352 4.389 716,961 +0.01(+0.14%)
Apr 13, 2010 4.385 4.398 4.355 4.382 674,986 +0.01(+0.21%)
Apr 12, 2010 4.398 4.404 4.367 4.373 628,447 -0.01(-0.14%)
Apr 09, 2010 4.382 4.407 4.367 4.379 484,838 +0.01(+0.14%)
Apr 08, 2010 4.355 4.373 4.349 4.373 415,289 +0.02(+0.42%)
Apr 07, 2010 4.376 4.395 4.349 4.355 619,823 -0.01(-0.28%)
Apr 06, 2010 4.358 4.379 4.349 4.367 883,855 +0.02(+0.42%)
Apr 05, 2010 4.358 4.370 4.331 4.349 896,605 +0.00(+0.07%)
Apr 01, 2010 4.322 4.346 4.346 4.346 679,064 +0.03(+0.77%)
Mar 31, 2010 4.319 4.322 4.294 4.313 678,305 -0.01(-0.21%)
Mar 30, 2010 4.316 4.346 4.307 4.322 683,264 -0.00(-0.07%)
Mar 29, 2010 4.313 4.325 4.304 4.325 649,842 +0.02(+0.49%)
Mar 26, 2010 4.310 4.316 4.282 4.304 659,741 +0.00(+0.07%)
Mar 25, 2010 4.294 4.300 4.279 4.300 834,767 +0.02(+0.42%)
Mar 24, 2010 4.276 4.291 4.264 4.282 660,549 -0.00(-0.07%)
Mar 23, 2010 4.255 4.291 4.255 4.285 653,224 +0.03(+0.71%)
Mar 22, 2010 4.246 4.279 4.243 4.255 1,481,537 +0.01(+0.21%)
Mar 19, 2010 4.294 4.297 4.228 4.246 993,782 -0.04(-0.99%)
Mar 18, 2010 4.273 4.297 4.270 4.288 740,734 +0.01(+0.28%)
Mar 17, 2010 4.255 4.276 4.255 4.276 770,140 +0.03(+0.71%)
Mar 16, 2010 4.210 4.246 4.207 4.246 1,099,978 +0.04(+0.94%)
Mar 15, 2010 4.218 4.219 4.194 4.207 621,993 -0.02(-0.57%)
Mar 12, 2010 4.237 4.237 4.216 4.231 541,525 +0.01(+0.14%)
Mar 11, 2010 4.219 4.240 4.208 4.225 588,964 +0.02(+0.36%)
Mar 10, 2010 4.170 4.222 4.170 4.210 827,636 +0.04(+0.87%)
Mar 09, 2010 4.113 4.173 4.113 4.173 668,878 +0.03(+0.81%)
Mar 08, 2010 4.134 4.146 4.119 4.140 645,394 -0.00(-0.07%)
Mar 05, 2010 4.125 4.179 4.097 4.143 855,501 +0.02(+0.59%)
Mar 04, 2010 4.140 4.149 4.119 4.119 574,280 -0.02(-0.59%)
Mar 03, 2010 4.152 4.176 4.125 4.143 843,913 -0.01(-0.22%)
Mar 02, 2010 4.119 4.152 4.110 4.152 964,891 +0.04(+0.95%)
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.