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 )

10.60 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 10.64 10.65 10.57 10.60 256,541 -0.04(-0.38%)
Jun 06, 2024 10.70 10.73 10.62 10.64 154,822 -0.03(-0.32%)
Jun 05, 2024 10.68 10.72 10.67 10.67 236,319 -0.03(-0.28%)
Jun 04, 2024 10.67 10.71 10.65 10.70 186,480 +0.04(+0.37%)
Jun 03, 2024 10.61 10.69 10.58 10.66 153,194 +0.05(+0.47%)
May 31, 2024 10.57 10.62 10.53 10.61 165,210 +0.05(+0.47%)
May 30, 2024 10.55 10.59 10.54 10.57 85,637 +0.04(+0.38%)
May 29, 2024 10.53 10.57 10.48 10.53 132,763 +0.00(+0.00%)
May 28, 2024 10.60 10.65 10.51 10.53 189,450 -0.08(-0.75%)
May 24, 2024 10.61 10.66 10.60 10.60 76,553 +0.03(+0.28%)
May 23, 2024 10.69 10.71 10.56 10.58 135,399 -0.08(-0.75%)
May 22, 2024 10.73 10.76 10.64 10.65 136,934 -0.08(-0.74%)
May 21, 2024 10.61 10.74 10.60 10.73 175,644 +0.13(+1.22%)
May 20, 2024 10.52 10.61 10.51 10.60 143,875 +0.08(+0.76%)
May 17, 2024 10.54 10.58 10.52 10.53 131,457 +0.03(+0.28%)
May 16, 2024 10.55 10.59 10.49 10.50 124,480 -0.08(-0.75%)
May 15, 2024 10.50 10.59 10.49 10.58 224,339 +0.13(+1.24%)
May 14, 2024 10.43 10.46 10.40 10.45 104,593 +0.01(+0.09%)
May 13, 2024 10.47 10.47 10.43 10.44 125,192 +0.00(+0.00%)
May 10, 2024 10.48 10.48 10.41 10.44 82,770 -0.01(-0.09%)
May 09, 2024 10.49 10.49 10.42 10.45 138,541 +0.00(+0.00%)
May 08, 2024 10.42 10.48 10.40 10.45 119,758 +0.01(+0.09%)
May 07, 2024 10.49 10.52 10.40 10.44 155,309 -0.06(-0.57%)
May 06, 2024 10.42 10.50 10.41 10.50 160,053 +0.09(+0.86%)
May 03, 2024 10.40 10.42 10.37 10.41 164,588 +0.04(+0.38%)
May 02, 2024 10.34 10.38 10.33 10.37 108,196 +0.04(+0.34%)
May 01, 2024 10.27 10.35 10.25 10.33 239,614 +0.06(+0.58%)
Apr 30, 2024 10.26 10.31 10.25 10.27 202,369 -0.01(-0.10%)
Apr 29, 2024 10.24 10.30 10.23 10.28 221,831 +0.07(+0.68%)
Apr 26, 2024 10.21 10.24 10.18 10.21 93,080 +0.07(+0.68%)
Apr 25, 2024 10.11 10.16 10.08 10.14 276,074 -0.01(-0.10%)
Apr 24, 2024 10.22 10.24 10.14 10.15 280,690 -0.04(-0.39%)
Apr 23, 2024 10.10 10.19 10.06 10.19 220,814 +0.11(+1.08%)
Apr 22, 2024 9.956 10.08 9.946 10.08 257,107 +0.16(+1.59%)
Apr 19, 2024 9.946 9.995 9.882 9.926 203,166 +0.02(+0.20%)
Apr 18, 2024 9.966 9.976 9.887 9.906 241,864 -0.05(-0.50%)
Apr 17, 2024 9.906 10.01 9.906 9.956 298,788 +0.10(+1.00%)
Apr 16, 2024 9.906 9.916 9.847 9.857 227,226 -0.04(-0.40%)
Apr 15, 2024 10.05 10.07 9.847 9.897 341,384 -0.16(-1.57%)
Apr 12, 2024 10.15 10.15 10.03 10.05 152,608 -0.10(-0.97%)
Apr 11, 2024 10.27 10.27 10.11 10.15 282,777 -0.10(-0.94%)
Apr 10, 2024 10.33 10.33 10.23 10.25 167,309 -0.12(-1.16%)
Apr 09, 2024 10.36 10.38 10.32 10.37 81,470 +0.03(+0.29%)
Apr 08, 2024 10.38 10.43 10.32 10.34 234,398 -0.04(-0.38%)
Apr 05, 2024 10.38 10.43 10.36 10.38 142,359 -0.01(-0.10%)
Apr 04, 2024 10.47 10.48 10.33 10.39 257,798 -0.08(-0.75%)
Apr 03, 2024 10.48 10.51 10.47 10.47 128,570 -0.01(-0.09%)
Apr 02, 2024 10.50 10.51 10.45 10.48 166,574 -0.04(-0.38%)
Apr 01, 2024 10.50 10.58 10.50 10.52 328,386 +0.03(+0.28%)
Mar 28, 2024 10.54 10.56 10.49 10.49 242,265 -0.03(-0.28%)
Mar 27, 2024 10.53 10.53 10.49 10.52 183,947 +0.05(+0.47%)
Mar 26, 2024 10.48 10.54 10.46 10.47 210,273 +0.04(+0.38%)
Mar 25, 2024 10.46 10.52 10.43 10.43 228,545 -0.03(-0.28%)
Mar 22, 2024 10.50 10.53 10.45 10.46 193,756 -0.02(-0.19%)
Mar 21, 2024 10.45 10.49 10.41 10.48 268,510 +0.08(+0.76%)
Mar 20, 2024 10.34 10.43 10.33 10.40 305,294 +0.09(+0.86%)
Mar 19, 2024 10.33 10.36 10.30 10.31 168,358 +0.01(+0.10%)
Mar 18, 2024 10.35 10.36 10.27 10.30 178,318 -0.02(-0.19%)
Mar 15, 2024 10.30 10.33 10.22 10.32 146,124 +0.01(+0.10%)
Mar 14, 2024 10.37 10.38 10.30 10.31 200,842 -0.06(-0.57%)
Mar 13, 2024 10.35 10.38 10.33 10.37 209,490 +0.03(+0.29%)
Mar 12, 2024 10.25 10.35 10.23 10.34 174,247 +0.10(+0.96%)
Mar 11, 2024 10.24 10.25 10.18 10.24 161,029 +0.00(+0.00%)
Mar 08, 2024 10.23 10.31 10.23 10.24 208,684 -0.01(-0.10%)
Mar 07, 2024 10.22 10.27 10.22 10.25 153,791 +0.04(+0.34%)
Mar 06, 2024 10.23 10.25 10.20 10.22 148,043 +0.01(+0.10%)
Mar 05, 2024 10.26 10.30 10.21 10.21 146,685 -0.08(-0.76%)
Mar 04, 2024 10.30 10.31 10.28 10.29 141,030 -0.04(-0.38%)
Mar 01, 2024 10.24 10.33 10.23 10.32 195,085 +0.10(+0.96%)
Feb 29, 2024 10.22 10.26 10.20 10.23 140,724 +0.03(+0.29%)
Feb 28, 2024 10.19 10.22 10.18 10.20 107,678 +0.02(+0.19%)
Feb 27, 2024 10.17 10.22 10.17 10.18 107,300 +0.01(+0.10%)
Feb 26, 2024 10.21 10.24 10.17 10.17 162,939 -0.04(-0.38%)
Feb 23, 2024 10.19 10.28 10.19 10.21 102,305 +0.02(+0.19%)
Feb 22, 2024 10.25 10.27 10.18 10.19 156,067 -0.01(-0.10%)
Feb 21, 2024 10.26 10.28 10.19 10.20 157,226 -0.03(-0.29%)
Feb 20, 2024 10.21 10.29 10.20 10.23 202,757 +0.03(+0.29%)
Feb 16, 2024 10.23 10.25 10.20 10.20 139,837 -0.03(-0.29%)
Feb 15, 2024 10.23 10.27 10.19 10.23 175,456 -0.01(-0.10%)
Feb 14, 2024 10.19 10.25 10.13 10.24 278,249 +0.11(+1.07%)
Feb 13, 2024 10.15 10.18 10.12 10.13 170,998 -0.07(-0.67%)
Feb 12, 2024 10.21 10.25 10.17 10.20 195,182 +0.01(+0.10%)
Feb 09, 2024 10.20 10.22 10.14 10.19 226,068 -0.01(-0.10%)
Feb 08, 2024 10.25 10.25 10.17 10.20 150,754 -0.03(-0.29%)
Feb 07, 2024 10.21 10.26 10.20 10.23 162,340 +0.03(+0.29%)
Feb 06, 2024 10.10 10.20 10.09 10.20 159,972 +0.09(+0.87%)
Feb 05, 2024 10.14 10.16 10.08 10.11 206,722 -0.05(-0.48%)
Feb 02, 2024 10.20 10.22 10.15 10.16 175,225 -0.08(-0.77%)
Feb 01, 2024 10.23 10.31 10.23 10.24 238,636 +0.03(+0.25%)
Jan 31, 2024 10.21 10.28 10.19 10.21 210,314 +0.00(+0.00%)
Jan 30, 2024 10.20 10.26 10.19 10.21 189,093 +0.03(+0.29%)
Jan 29, 2024 10.17 10.21 10.16 10.18 130,594 +0.02(+0.19%)
Jan 26, 2024 10.14 10.17 10.14 10.16 146,222 +0.04(+0.39%)
Jan 25, 2024 10.09 10.17 10.09 10.12 120,497 +0.04(+0.39%)
Jan 24, 2024 10.07 10.13 10.07 10.08 124,766 +0.01(+0.10%)
Jan 23, 2024 10.08 10.09 10.03 10.08 140,658 +0.01(+0.10%)
Jan 22, 2024 9.968 10.08 9.939 10.07 361,678 +0.09(+0.88%)
Jan 19, 2024 9.948 9.987 9.822 9.978 735,581 +0.06(+0.59%)
Jan 18, 2024 9.929 9.948 9.870 9.919 206,354 +0.02(+0.20%)
Jan 17, 2024 9.948 9.968 9.870 9.900 288,277 -0.07(-0.68%)
Jan 16, 2024 9.948 10.02 9.929 9.968 365,770 +0.01(+0.10%)
Jan 12, 2024 9.958 9.997 9.929 9.958 142,934 -0.02(-0.20%)
Jan 11, 2024 10.02 10.03 9.953 9.978 201,112 -0.03(-0.29%)
Jan 10, 2024 9.997 10.03 9.948 10.01 187,791 +0.01(+0.10%)
Jan 09, 2024 9.978 10.01 9.939 9.997 239,596 +0.03(+0.29%)
Jan 08, 2024 9.919 9.978 9.909 9.968 181,064 +0.07(+0.69%)
Jan 05, 2024 9.900 9.929 9.851 9.900 142,262 +0.00(+0.00%)
Jan 04, 2024 9.861 9.909 9.851 9.900 226,652 +0.05(+0.55%)
Jan 03, 2024 9.845 9.874 9.816 9.845 139,229 -0.03(-0.29%)
Jan 02, 2024 9.748 9.874 9.748 9.874 203,227 +0.07(+0.69%)
Dec 29, 2023 9.807 9.855 9.807 9.807 151,634 -0.03(-0.30%)
Dec 28, 2023 9.816 9.850 9.806 9.836 201,935 +0.01(+0.10%)
Dec 27, 2023 9.826 9.850 9.792 9.826 148,574 +0.00(+0.00%)
Dec 26, 2023 9.768 9.826 9.768 9.826 226,367 +0.05(+0.50%)
Dec 22, 2023 9.778 9.807 9.748 9.778 217,386 +0.05(+0.50%)
Dec 21, 2023 9.729 9.729 9.681 9.729 169,006 +0.07(+0.70%)
Dec 20, 2023 9.758 9.816 9.652 9.661 251,990 -0.08(-0.80%)
Dec 19, 2023 9.778 9.821 9.729 9.739 253,922 +0.00(+0.00%)
Dec 18, 2023 9.758 9.787 9.719 9.739 261,243 +0.00(+0.00%)
Dec 15, 2023 9.729 9.739 9.690 9.739 162,423 +0.02(+0.20%)
Dec 14, 2023 9.671 9.787 9.671 9.719 314,186 +0.07(+0.71%)
Dec 13, 2023 9.438 9.670 9.438 9.651 487,405 +0.20(+2.15%)
Dec 12, 2023 9.477 9.506 9.448 9.448 186,543 -0.08(-0.81%)
Dec 11, 2023 9.525 9.544 9.496 9.525 250,021 +0.00(+0.00%)
Dec 08, 2023 9.535 9.554 9.506 9.525 149,958 -0.05(-0.51%)
Dec 07, 2023 9.554 9.589 9.552 9.573 147,197 +0.03(+0.36%)
Dec 06, 2023 9.568 9.568 9.529 9.539 186,106 +0.01(+0.10%)
Dec 05, 2023 9.491 9.568 9.491 9.529 221,868 +0.03(+0.30%)
Dec 04, 2023 9.472 9.520 9.453 9.501 156,338 -0.02(-0.20%)
Dec 01, 2023 9.395 9.534 9.386 9.520 205,607 +0.12(+1.23%)
Nov 30, 2023 9.424 9.433 9.395 9.405 137,698 +0.00(+0.00%)
Nov 29, 2023 9.347 9.443 9.347 9.405 164,469 +0.07(+0.72%)
Nov 28, 2023 9.385 9.395 9.332 9.337 112,729 -0.03(-0.31%)
Nov 27, 2023 9.385 9.395 9.357 9.366 118,306 -0.07(-0.71%)
Nov 24, 2023 9.414 9.433 9.376 9.433 115,863 +0.06(+0.61%)
Nov 22, 2023 9.376 9.414 9.376 9.376 87,688 +0.00(+0.00%)
Nov 21, 2023 9.424 9.424 9.366 9.376 124,378 -0.04(-0.41%)
Nov 20, 2023 9.328 9.443 9.328 9.414 200,653 +0.06(+0.62%)
Nov 17, 2023 9.366 9.366 9.323 9.357 155,628 +0.03(+0.31%)
Nov 16, 2023 9.232 9.328 9.232 9.328 155,587 +0.09(+0.94%)
Nov 15, 2023 9.174 9.260 9.174 9.241 200,298 +0.04(+0.42%)
Nov 14, 2023 9.184 9.222 9.126 9.203 288,428 +0.10(+1.05%)
Nov 13, 2023 9.078 9.107 9.049 9.107 245,626 +0.03(+0.32%)
Nov 10, 2023 9.145 9.164 9.078 9.078 239,626 -0.06(-0.63%)
Nov 09, 2023 9.232 9.232 9.126 9.136 124,537 -0.05(-0.52%)
Nov 08, 2023 9.184 9.232 9.184 9.184 151,879 +0.03(+0.31%)
Nov 07, 2023 9.155 9.164 9.107 9.155 184,046 +0.00(+0.00%)
Nov 06, 2023 9.251 9.251 9.145 9.155 148,536 -0.10(-1.04%)
Nov 03, 2023 9.174 9.280 9.174 9.251 253,301 +0.14(+1.58%)
Nov 02, 2023 9.030 9.116 9.015 9.107 239,495 +0.13(+1.45%)
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.