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 )

10.64 -0.03 (-0.32%)
Official Closing Price Updated: 4:10 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, 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.