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, 2017 7.652 7.670 7.640 7.652 293,509 -0.01(-0.08%)
May 30, 2017 7.664 7.664 7.640 7.658 269,685 -0.01(-0.08%)
May 26, 2017 7.634 7.664 7.630 7.664 347,226 +0.03(+0.39%)
May 25, 2017 7.634 7.664 7.622 7.634 310,263 +0.01(+0.16%)
May 24, 2017 7.610 7.628 7.598 7.622 184,466 +0.02(+0.31%)
May 23, 2017 7.598 7.616 7.586 7.598 253,239 -0.02(-0.24%)
May 22, 2017 7.598 7.616 7.556 7.616 430,261 +0.03(+0.39%)
May 19, 2017 7.574 7.598 7.550 7.586 334,395 +0.01(+0.16%)
May 18, 2017 7.527 7.574 7.497 7.574 457,543 +0.04(+0.48%)
May 17, 2017 7.580 7.592 7.533 7.538 373,206 -0.07(-0.94%)
May 16, 2017 7.616 7.616 7.592 7.610 245,747 +0.00(+0.00%)
May 15, 2017 7.586 7.610 7.586 7.610 294,466 +0.02(+0.32%)
May 12, 2017 7.580 7.586 7.544 7.586 334,607 +0.01(+0.16%)
May 11, 2017 7.574 7.586 7.538 7.574 385,208 -0.01(-0.08%)
May 10, 2017 7.568 7.587 7.562 7.580 327,419 +0.00(+0.00%)
May 09, 2017 7.592 7.598 7.568 7.580 161,236 +0.00(+0.00%)
May 08, 2017 7.598 7.616 7.538 7.580 278,711 -0.01(-0.16%)
May 05, 2017 7.604 7.610 7.580 7.592 168,800 +0.00(+0.00%)
May 04, 2017 7.628 7.634 7.586 7.592 249,892 -0.04(-0.47%)
May 03, 2017 7.622 7.631 7.610 7.628 194,810 +0.02(+0.23%)
May 02, 2017 7.622 7.646 7.604 7.610 222,557 -0.02(-0.23%)
May 01, 2017 7.622 7.640 7.605 7.628 231,884 -0.01(-0.08%)
Apr 28, 2017 7.581 7.634 7.575 7.634 297,570 +0.05(+0.63%)
Apr 27, 2017 7.610 7.610 7.581 7.586 227,844 -0.02(-0.31%)
Apr 26, 2017 7.610 7.610 7.575 7.610 216,465 +0.01(+0.08%)
Apr 25, 2017 7.592 7.610 7.592 7.604 242,209 +0.02(+0.31%)
Apr 24, 2017 7.586 7.604 7.563 7.581 369,388 +0.01(+0.16%)
Apr 21, 2017 7.533 7.575 7.521 7.569 311,723 +0.03(+0.39%)
Apr 20, 2017 7.533 7.539 7.515 7.539 162,646 +0.01(+0.16%)
Apr 19, 2017 7.533 7.545 7.515 7.527 181,458 -0.01(-0.08%)
Apr 18, 2017 7.533 7.563 7.515 7.533 196,527 +0.01(+0.08%)
Apr 17, 2017 7.515 7.533 7.509 7.527 224,388 +0.01(+0.16%)
Apr 13, 2017 7.497 7.525 7.491 7.515 264,514 +0.02(+0.24%)
Apr 12, 2017 7.491 7.533 7.491 7.497 479,224 +0.01(+0.08%)
Apr 11, 2017 7.497 7.521 7.468 7.491 368,432 -0.03(-0.39%)
Apr 10, 2017 7.480 7.521 7.456 7.521 409,377 +0.05(+0.72%)
Apr 07, 2017 7.456 7.480 7.440 7.468 276,036 +0.01(+0.08%)
Apr 06, 2017 7.438 7.462 7.435 7.462 216,469 +0.02(+0.24%)
Apr 05, 2017 7.438 7.462 7.432 7.444 257,439 +0.02(+0.32%)
Apr 04, 2017 7.438 7.438 7.420 7.420 257,174 -0.02(-0.24%)
Apr 03, 2017 7.450 7.462 7.408 7.438 478,527 +0.01(+0.08%)
Mar 31, 2017 7.444 7.462 7.432 7.432 420,922 -0.01(-0.16%)
Mar 30, 2017 7.432 7.444 7.420 7.444 404,755 +0.03(+0.40%)
Mar 29, 2017 7.414 7.438 7.403 7.414 302,370 -0.01(-0.16%)
Mar 28, 2017 7.367 7.432 7.367 7.426 648,022 +0.06(+0.80%)
Mar 27, 2017 7.337 7.373 7.332 7.367 242,852 -0.01(-0.08%)
Mar 24, 2017 7.379 7.397 7.361 7.373 176,434 +0.01(+0.16%)
Mar 23, 2017 7.373 7.397 7.355 7.361 235,694 -0.02(-0.24%)
Mar 22, 2017 7.343 7.379 7.332 7.379 332,725 +0.02(+0.32%)
Mar 21, 2017 7.391 7.414 7.337 7.355 441,791 -0.03(-0.40%)
Mar 20, 2017 7.314 7.391 7.296 7.385 642,980 +0.07(+0.97%)
Mar 17, 2017 7.302 7.332 7.284 7.314 903,682 +0.02(+0.32%)
Mar 16, 2017 7.367 7.371 7.278 7.290 770,793 -0.05(-0.72%)
Mar 15, 2017 7.278 7.361 7.267 7.343 334,409 +0.08(+1.06%)
Mar 14, 2017 7.302 7.308 7.261 7.267 475,863 -0.05(-0.65%)
Mar 13, 2017 7.343 7.367 7.314 7.314 368,913 -0.02(-0.32%)
Mar 10, 2017 7.337 7.358 7.296 7.337 396,138 +0.01(+0.08%)
Mar 09, 2017 7.426 7.432 7.272 7.332 750,951 -0.12(-1.66%)
Mar 08, 2017 7.485 7.509 7.450 7.456 366,138 -0.04(-0.47%)
Mar 07, 2017 7.532 7.540 7.485 7.491 424,059 -0.05(-0.63%)
Mar 06, 2017 7.538 7.553 7.532 7.538 298,751 -0.02(-0.23%)
Mar 03, 2017 7.562 7.578 7.538 7.556 227,134 -0.01(-0.08%)
Mar 02, 2017 7.597 7.597 7.556 7.562 215,116 -0.02(-0.23%)
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.