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, 2018 7.470 7.476 7.425 7.425 213,540 -0.03(-0.43%)
May 30, 2018 7.444 7.463 7.431 7.457 240,958 +0.02(+0.26%)
May 29, 2018 7.425 7.445 7.425 7.438 274,828 +0.01(+0.17%)
May 25, 2018 7.425 7.425 7.425 0 +0.00(+0.00%)
May 24, 2018 7.451 7.451 7.425 7.425 230,632 -0.02(-0.26%)
May 23, 2018 7.412 7.451 7.412 7.444 190,968 +0.03(+0.34%)
May 22, 2018 7.419 7.450 7.415 7.419 281,529 -0.02(-0.26%)
May 21, 2018 7.463 7.489 7.431 7.438 415,538 -0.02(-0.26%)
May 18, 2018 7.438 7.476 7.415 7.457 421,367 +0.04(+0.60%)
May 17, 2018 7.451 7.451 7.406 7.412 374,352 -0.03(-0.34%)
May 16, 2018 7.438 7.451 7.419 7.438 259,673 +0.03(+0.34%)
May 15, 2018 7.412 7.438 7.406 7.412 584,226 -0.03(-0.43%)
May 14, 2018 7.463 7.489 7.444 7.444 260,240 -0.01(-0.17%)
May 11, 2018 7.451 7.470 7.451 7.457 268,015 +0.00(+0.04%)
May 10, 2018 7.438 7.470 7.438 7.454 255,986 +0.02(+0.21%)
May 09, 2018 7.483 7.483 7.438 7.438 293,895 -0.02(-0.26%)
May 08, 2018 7.463 7.470 7.451 7.457 362,005 +0.00(+0.00%)
May 07, 2018 7.483 7.495 7.457 7.457 354,375 -0.03(-0.34%)
May 04, 2018 7.495 7.514 7.470 7.483 466,525 -0.03(-0.42%)
May 03, 2018 7.502 7.534 7.495 7.514 417,957 -0.01(-0.09%)
May 02, 2018 7.521 7.527 7.496 7.521 252,689 +0.00(+0.00%)
May 01, 2018 7.489 7.521 7.483 7.521 197,688 +0.03(+0.42%)
Apr 30, 2018 7.521 7.527 7.489 7.489 311,657 -0.01(-0.08%)
Apr 27, 2018 7.496 7.515 7.489 7.496 278,258 -0.02(-0.25%)
Apr 26, 2018 7.464 7.515 7.457 7.515 445,334 +0.08(+1.02%)
Apr 25, 2018 7.489 7.489 7.426 7.438 453,934 -0.05(-0.68%)
Apr 24, 2018 7.464 7.501 7.464 7.489 236,489 +0.01(+0.17%)
Apr 23, 2018 7.496 7.521 7.470 7.476 413,357 -0.01(-0.17%)
Apr 20, 2018 7.527 7.539 7.489 7.489 288,869 -0.03(-0.42%)
Apr 19, 2018 7.559 7.559 7.508 7.521 286,118 -0.04(-0.59%)
Apr 18, 2018 7.559 7.591 7.537 7.565 478,873 +0.02(+0.25%)
Apr 17, 2018 7.540 7.572 7.537 7.546 263,410 +0.01(+0.17%)
Apr 16, 2018 7.521 7.553 7.502 7.534 333,517 +0.03(+0.34%)
Apr 13, 2018 7.527 7.534 7.502 7.508 254,152 -0.02(-0.25%)
Apr 12, 2018 7.527 7.540 7.521 7.527 218,277 +0.02(+0.25%)
Apr 11, 2018 7.521 7.540 7.508 7.508 194,370 -0.03(-0.34%)
Apr 10, 2018 7.502 7.540 7.483 7.534 327,854 +0.06(+0.85%)
Apr 09, 2018 7.489 7.534 7.451 7.470 823,682 -0.01(-0.17%)
Apr 06, 2018 7.521 7.521 7.476 7.483 312,339 -0.04(-0.59%)
Apr 05, 2018 7.546 7.546 7.515 7.527 287,555 +0.01(+0.17%)
Apr 04, 2018 7.496 7.521 7.483 7.515 238,294 +0.01(+0.08%)
Apr 03, 2018 7.527 7.527 7.489 7.508 232,760 -0.01(-0.17%)
Apr 02, 2018 7.502 7.521 7.489 7.521 335,708 +0.02(+0.25%)
Mar 29, 2018 7.502 7.502 7.502 0 +0.03(+0.34%)
Mar 28, 2018 7.496 7.496 7.458 7.477 302,120 +0.00(+0.00%)
Mar 27, 2018 7.508 7.508 7.470 7.477 290,874 -0.03(-0.34%)
Mar 26, 2018 7.477 7.502 7.464 7.502 332,091 +0.04(+0.51%)
Mar 23, 2018 7.496 7.508 7.458 7.464 274,043 -0.04(-0.50%)
Mar 22, 2018 7.502 7.502 7.489 7.502 182,087 -0.01(-0.17%)
Mar 21, 2018 7.515 7.527 7.502 7.515 244,816 -0.01(-0.08%)
Mar 20, 2018 7.508 7.527 7.508 7.521 155,679 +0.01(+0.08%)
Mar 19, 2018 7.552 7.559 7.508 7.515 319,248 -0.06(-0.75%)
Mar 16, 2018 7.559 7.571 7.541 7.571 205,862 +0.03(+0.33%)
Mar 15, 2018 7.571 7.584 7.534 7.546 248,756 -0.04(-0.50%)
Mar 14, 2018 7.565 7.597 7.558 7.584 239,844 +0.04(+0.50%)
Mar 13, 2018 7.584 7.603 7.540 7.546 315,554 -0.03(-0.42%)
Mar 12, 2018 7.578 7.597 7.552 7.578 317,040 +0.00(+0.00%)
Mar 09, 2018 7.540 7.583 7.540 7.578 316,332 +0.05(+0.67%)
Mar 08, 2018 7.534 7.559 7.521 7.527 247,458 -0.01(-0.08%)
Mar 07, 2018 7.559 7.521 7.534 280,007 -0.03(-0.42%)
Mar 06, 2018 7.540 7.565 7.537 7.565 190,436 +0.03(+0.42%)
Mar 05, 2018 7.515 7.552 7.515 7.534 391,804 +0.00(+0.00%)
Mar 02, 2018 7.546 7.559 7.521 7.534 450,393 -0.03(-0.42%)
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.