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 )

10.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2016 6.777 6.783 6.738 6.755 334,059 -0.01(-0.16%)
May 27, 2016 6.744 6.766 6.766 6.766 193,433 +0.03(+0.50%)
May 26, 2016 6.744 6.749 6.716 6.733 264,977 +0.00(+0.00%)
May 25, 2016 6.688 6.743 6.683 6.733 283,338 +0.05(+0.75%)
May 24, 2016 6.705 6.716 6.683 6.683 352,427 -0.01(-0.08%)
May 23, 2016 6.666 6.694 6.658 6.688 314,945 +0.03(+0.42%)
May 20, 2016 6.621 6.660 6.606 6.660 320,583 +0.06(+0.84%)
May 19, 2016 6.660 6.666 6.554 6.605 480,398 -0.08(-1.17%)
May 18, 2016 6.694 6.722 6.677 6.683 265,373 -0.01(-0.17%)
May 17, 2016 6.660 6.699 6.644 6.694 332,698 +0.02(+0.25%)
May 16, 2016 6.638 6.699 6.610 6.677 462,311 +0.04(+0.59%)
May 13, 2016 6.638 6.661 6.627 6.638 342,445 +0.00(+0.00%)
May 12, 2016 6.627 6.660 6.605 6.638 274,935 +0.01(+0.17%)
May 11, 2016 6.632 6.632 6.605 6.627 165,316 -0.01(-0.08%)
May 10, 2016 6.610 6.632 6.599 6.632 290,815 +0.02(+0.25%)
May 09, 2016 6.627 6.632 6.606 6.616 306,953 -0.02(-0.34%)
May 06, 2016 6.610 6.644 6.610 6.638 404,781 +0.02(+0.25%)
May 05, 2016 6.616 6.644 6.599 6.621 285,976 +0.01(+0.17%)
May 04, 2016 6.621 6.638 6.593 6.610 392,973 -0.01(-0.16%)
May 03, 2016 6.621 6.621 6.593 6.621 334,189 +0.01(+0.08%)
May 02, 2016 6.604 6.621 6.560 6.615 213,100 +0.02(+0.25%)
Apr 29, 2016 6.571 6.599 6.571 6.599 169,717 +0.02(+0.25%)
Apr 28, 2016 6.571 6.593 6.554 6.582 456,407 -0.01(-0.17%)
Apr 27, 2016 6.571 6.599 6.571 6.593 276,911 +0.00(+0.00%)
Apr 26, 2016 6.532 6.593 6.521 6.593 441,152 +0.06(+0.93%)
Apr 25, 2016 6.549 6.550 6.488 6.532 239,673 -0.02(-0.34%)
Apr 22, 2016 6.499 6.554 6.488 6.554 196,764 +0.05(+0.77%)
Apr 21, 2016 6.504 6.521 6.488 6.504 221,477 +0.00(+0.00%)
Apr 20, 2016 6.493 6.515 6.482 6.504 342,158 +0.02(+0.34%)
Apr 19, 2016 6.493 6.518 6.466 6.482 413,067 -0.01(-0.17%)
Apr 18, 2016 6.466 6.493 6.460 6.493 553,347 +0.02(+0.26%)
Apr 15, 2016 6.460 6.482 6.460 6.477 309,275 -0.01(-0.09%)
Apr 14, 2016 6.482 6.488 6.471 6.482 271,539 +0.01(+0.09%)
Apr 13, 2016 6.515 6.543 6.471 6.477 558,852 -0.04(-0.60%)
Apr 12, 2016 6.488 6.527 6.482 6.515 406,040 +0.05(+0.77%)
Apr 11, 2016 6.454 6.482 6.436 6.466 213,472 +0.04(+0.69%)
Apr 08, 2016 6.416 6.438 6.416 6.421 190,955 +0.01(+0.17%)
Apr 07, 2016 6.388 6.443 6.382 6.410 596,572 +0.02(+0.26%)
Apr 06, 2016 6.399 6.421 6.382 6.394 238,747 +0.00(+0.01%)
Apr 05, 2016 6.393 6.415 6.376 6.393 178,189 -0.02(-0.26%)
Apr 04, 2016 6.437 6.437 6.387 6.410 342,894 -0.03(-0.51%)
Apr 01, 2016 6.410 6.454 6.404 6.443 182,797 +0.03(+0.43%)
Mar 31, 2016 6.387 6.437 6.387 6.415 590,343 +0.04(+0.60%)
Mar 30, 2016 6.387 6.426 6.338 6.376 385,770 +0.00(+0.00%)
Mar 29, 2016 6.371 6.387 6.360 6.376 265,511 +0.01(+0.17%)
Mar 28, 2016 6.410 6.410 6.365 6.365 199,459 -0.03(-0.52%)
Mar 24, 2016 6.404 6.399 6.399 6.399 286,092 -0.02(-0.34%)
Mar 23, 2016 6.476 6.476 6.399 6.420 258,875 -0.05(-0.77%)
Mar 22, 2016 6.470 6.487 6.437 6.470 339,797 +0.01(+0.09%)
Mar 21, 2016 6.415 6.481 6.404 6.465 531,096 +0.06(+0.95%)
Mar 18, 2016 6.432 6.454 6.404 6.404 403,001 -0.01(-0.09%)
Mar 17, 2016 6.365 6.415 6.354 6.410 389,094 +0.05(+0.78%)
Mar 16, 2016 6.288 6.371 6.288 6.360 290,291 +0.04(+0.70%)
Mar 15, 2016 6.250 6.322 6.250 6.316 332,672 +0.04(+0.70%)
Mar 14, 2016 6.272 6.288 6.250 6.272 320,963 +0.00(+0.00%)
Mar 11, 2016 6.277 6.316 6.272 6.272 507,174 +0.01(+0.18%)
Mar 10, 2016 6.261 6.310 6.228 6.261 455,948 +0.01(+0.09%)
Mar 09, 2016 6.239 6.277 6.239 6.255 423,973 +0.02(+0.35%)
Mar 08, 2016 6.200 6.255 6.189 6.233 272,240 +0.02(+0.27%)
Mar 07, 2016 6.173 6.217 6.173 6.217 337,549 +0.04(+0.71%)
Mar 04, 2016 6.162 6.195 6.156 6.173 463,337 +0.02(+0.36%)
Mar 03, 2016 6.074 6.173 6.074 6.151 902,923 +0.07(+1.18%)
Mar 02, 2016 6.079 6.101 6.068 6.079 812,986 +0.01(+0.19%)
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.