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 )

10.67 +0.03 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 3.968 4.014 3.932 3.968 521,156 -0.02(-0.62%)
May 27, 2010 3.959 3.996 3.915 3.993 1,016,769 +0.11(+2.87%)
May 26, 2010 3.946 3.956 3.878 3.881 11,316 +0.00(+0.00%)
May 25, 2010 3.826 3.915 3.742 3.881 3,184 -0.04(-1.03%)
May 24, 2010 3.857 3.937 3.850 3.922 1,323,512 +0.09(+2.34%)
May 21, 2010 3.838 3.881 3.649 3.832 1,567,667 +0.00(+0.00%)
May 20, 2010 3.792 3.863 3.776 3.832 1,721,803 -0.12(-3.13%)
May 19, 2010 3.974 4.011 3.903 3.956 1,583,598 -0.07(-1.77%)
May 18, 2010 4.129 4.147 3.987 4.027 371 -0.05(-1.29%)
May 17, 2010 4.129 4.150 4.017 4.079 1,124,066 -0.07(-1.71%)
May 14, 2010 4.150 4.212 4.061 4.150 855,807 -0.06(-1.32%)
May 13, 2010 4.181 4.231 4.169 4.206 631,965 +0.02(+0.59%)
May 12, 2010 4.175 4.218 4.157 4.181 980,270 +0.01(+0.22%)
May 11, 2010 4.154 4.178 4.150 4.172 1,021,513 +0.07(+1.73%)
May 10, 2010 4.098 4.116 4.092 4.101 1,601,391 +0.16(+4.08%)
May 07, 2010 3.872 3.959 3.789 3.940 2,563,571 +0.55(+16.24%)
May 06, 2010 3.390 4.212 3.390 3.390 953 -0.82(-19.53%)
May 05, 2010 4.246 4.299 4.180 4.212 3,031,917 -0.22(-4.95%)
May 04, 2010 4.447 4.461 4.417 4.432 1,007,782 -0.03(-0.69%)
May 03, 2010 4.395 4.469 4.395 4.463 715,000 +0.06(+1.25%)
Apr 30, 2010 4.435 4.441 4.404 4.407 754,722 -0.05(-1.03%)
Apr 29, 2010 4.484 4.509 4.453 4.453 1,032,736 -0.03(-0.75%)
Apr 28, 2010 4.410 4.496 4.410 4.487 995,768 +0.08(+1.88%)
Apr 27, 2010 4.530 4.551 4.392 4.404 1,297,059 -0.14(-3.17%)
Apr 26, 2010 4.472 4.564 4.472 4.549 1,101,948 +0.07(+1.65%)
Apr 23, 2010 4.463 4.499 4.447 4.475 824,279 +0.02(+0.55%)
Apr 22, 2010 4.441 4.456 4.410 4.450 601,389 +0.01(+0.28%)
Apr 21, 2010 4.469 4.481 4.426 4.438 629,690 -0.03(-0.69%)
Apr 20, 2010 4.438 4.487 4.435 4.469 875 +0.03(+0.69%)
Apr 19, 2010 4.361 4.438 4.361 4.438 682,170 +0.05(+1.05%)
Apr 16, 2010 4.404 4.416 4.321 4.392 752,534 -0.02(-0.49%)
Apr 15, 2010 4.386 4.423 4.383 4.413 680,844 -0.00(-0.07%)
Apr 14, 2010 4.410 4.417 4.380 4.417 712,418 +0.01(+0.14%)
Apr 13, 2010 4.413 4.426 4.383 4.410 670,709 +0.01(+0.21%)
Apr 12, 2010 4.426 4.432 4.395 4.401 624,464 -0.01(-0.14%)
Apr 09, 2010 4.410 4.435 4.395 4.407 481,765 +0.01(+0.14%)
Apr 08, 2010 4.383 4.401 4.377 4.401 412,657 +0.02(+0.42%)
Apr 07, 2010 4.404 4.423 4.377 4.383 615,894 -0.01(-0.28%)
Apr 06, 2010 4.386 4.407 4.377 4.395 878,254 +0.02(+0.42%)
Apr 05, 2010 4.386 4.398 4.358 4.377 890,923 +0.00(+0.07%)
Apr 01, 2010 4.349 4.374 4.374 4.374 674,760 +0.03(+0.77%)
Mar 31, 2010 4.346 4.349 4.322 4.340 674,006 -0.01(-0.21%)
Mar 30, 2010 4.343 4.374 4.334 4.349 678,934 -0.00(-0.07%)
Mar 29, 2010 4.340 4.352 4.331 4.352 645,724 +0.02(+0.49%)
Mar 26, 2010 4.337 4.343 4.310 4.331 655,560 +0.00(+0.07%)
Mar 25, 2010 4.322 4.328 4.307 4.328 829,476 +0.02(+0.42%)
Mar 24, 2010 4.304 4.319 4.291 4.310 656,363 -0.00(-0.07%)
Mar 23, 2010 4.282 4.319 4.282 4.313 649,084 +0.03(+0.71%)
Mar 22, 2010 4.273 4.307 4.270 4.282 1,472,148 +0.01(+0.21%)
Mar 19, 2010 4.322 4.325 4.255 4.273 987,484 -0.04(-0.99%)
Mar 18, 2010 4.300 4.325 4.297 4.316 736,039 +0.01(+0.28%)
Mar 17, 2010 4.282 4.304 4.282 4.304 765,259 +0.03(+0.71%)
Mar 16, 2010 4.236 4.273 4.234 4.273 1,093,007 +0.04(+0.94%)
Mar 15, 2010 4.245 4.246 4.221 4.233 618,051 -0.02(-0.57%)
Mar 12, 2010 4.264 4.264 4.243 4.258 538,093 +0.01(+0.14%)
Mar 11, 2010 4.246 4.267 4.235 4.252 585,231 +0.02(+0.36%)
Mar 10, 2010 4.197 4.249 4.197 4.236 822,391 +0.04(+0.87%)
Mar 09, 2010 4.139 4.200 4.139 4.200 664,639 +0.03(+0.81%)
Mar 08, 2010 4.160 4.172 4.145 4.166 641,304 -0.00(-0.07%)
Mar 05, 2010 4.151 4.206 4.124 4.169 850,080 +0.02(+0.59%)
Mar 04, 2010 4.166 4.175 4.145 4.145 570,641 -0.02(-0.59%)
Mar 03, 2010 4.178 4.203 4.151 4.169 838,565 -0.01(-0.22%)
Mar 02, 2010 4.145 4.178 4.136 4.178 958,776 +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.