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 (%)
Oct 31, 2011 5.016 5.064 4.995 5.061 521,951 +0.02(+0.34%)
Oct 28, 2011 5.019 5.047 5.009 5.043 450,469 +0.05(+0.97%)
Oct 27, 2011 5.005 5.020 4.957 4.995 842,329 +0.04(+0.91%)
Oct 26, 2011 4.946 4.967 4.898 4.950 461,197 +0.02(+0.50%)
Oct 25, 2011 4.971 4.976 4.915 4.925 490,561 -0.05(-0.98%)
Oct 24, 2011 4.905 4.978 4.891 4.974 860,811 +0.10(+2.13%)
Oct 21, 2011 4.960 4.960 4.860 4.870 470,905 +0.04(+0.79%)
Oct 20, 2011 4.777 4.836 4.773 4.832 394,317 +0.06(+1.16%)
Oct 19, 2011 4.818 4.839 4.767 4.777 384,649 -0.03(-0.58%)
Oct 18, 2011 4.784 4.805 4.756 4.805 452,316 +0.04(+0.80%)
Oct 17, 2011 4.773 4.798 4.739 4.767 471,926 +0.00(+0.00%)
Oct 14, 2011 4.732 4.773 4.732 4.767 396,884 +0.03(+0.73%)
Oct 13, 2011 4.677 4.732 4.611 4.732 554,683 +0.03(+0.59%)
Oct 12, 2011 4.718 4.742 4.677 4.704 547,788 -0.00(-0.07%)
Oct 11, 2011 4.684 4.722 4.677 4.708 403,490 +0.00(+0.07%)
Oct 10, 2011 4.670 4.718 4.628 4.704 714,665 +0.10(+2.18%)
Oct 07, 2011 4.677 4.687 4.594 4.604 516,190 -0.03(-0.67%)
Oct 06, 2011 4.580 4.649 4.569 4.635 1,032,834 +0.16(+3.55%)
Oct 05, 2011 4.403 4.497 4.383 4.476 995,098 +0.10(+2.37%)
Oct 04, 2011 4.362 4.403 4.266 4.372 1,379,006 -0.05(-1.09%)
Oct 03, 2011 4.489 4.530 4.400 4.420 976,120 -0.04(-0.92%)
Sep 30, 2011 4.654 4.664 4.458 4.461 840,357 -0.21(-4.41%)
Sep 29, 2011 4.691 4.709 4.657 4.667 518,665 -0.00(-0.07%)
Sep 28, 2011 4.719 4.746 4.653 4.671 421,931 -0.06(-1.31%)
Sep 27, 2011 4.712 4.753 4.671 4.733 548,678 +0.05(+1.17%)
Sep 26, 2011 4.702 4.705 4.640 4.678 622,962 -0.01(-0.29%)
Sep 23, 2011 4.746 4.746 4.684 4.691 477,216 -0.07(-1.37%)
Sep 22, 2011 4.733 4.781 4.719 4.757 465,857 -0.04(-0.86%)
Sep 21, 2011 4.863 4.894 4.787 4.798 318,535 -0.06(-1.20%)
Sep 20, 2011 4.884 4.894 4.842 4.856 403,005 -0.03(-0.56%)
Sep 19, 2011 4.801 4.925 4.784 4.884 744,318 +0.05(+1.07%)
Sep 16, 2011 4.832 4.835 4.805 4.832 470,374 +0.03(+0.57%)
Sep 15, 2011 4.787 4.832 4.763 4.805 530,915 +0.03(+0.65%)
Sep 14, 2011 4.760 4.784 4.733 4.774 268,556 +0.00(+0.00%)
Sep 13, 2011 4.753 4.784 4.709 4.774 440,265 +0.02(+0.51%)
Sep 12, 2011 4.726 4.763 4.684 4.750 441,401 -0.02(-0.43%)
Sep 09, 2011 4.760 4.791 4.757 4.770 387,495 -0.03(-0.64%)
Sep 08, 2011 4.787 4.805 4.763 4.801 302,649 +0.01(+0.14%)
Sep 07, 2011 4.774 4.808 4.750 4.794 419,841 +0.07(+1.45%)
Sep 06, 2011 4.790 4.797 4.722 4.726 864,245 -0.12(-2.53%)
Sep 02, 2011 4.872 4.899 4.848 4.848 501,077 -0.05(-1.04%)
Sep 01, 2011 4.886 4.940 4.879 4.899 522,998 +0.00(+0.00%)
Aug 31, 2011 4.882 4.927 4.869 4.899 443,559 +0.05(+0.98%)
Aug 30, 2011 4.821 4.865 4.811 4.852 388,433 +0.01(+0.21%)
Aug 29, 2011 4.780 4.855 4.773 4.842 402,395 +0.09(+1.79%)
Aug 26, 2011 4.668 4.767 4.661 4.756 346,841 +0.07(+1.53%)
Aug 25, 2011 4.715 4.745 4.678 4.685 369,423 -0.05(-1.15%)
Aug 24, 2011 4.726 4.739 4.644 4.739 841,382 +0.02(+0.36%)
Aug 23, 2011 4.722 4.760 4.678 4.722 1,564,224 +0.01(+0.22%)
Aug 22, 2011 4.743 4.818 4.709 4.712 1,016,221 +0.01(+0.14%)
Aug 19, 2011 4.824 4.845 4.675 4.705 1,021,628 -0.17(-3.43%)
Aug 18, 2011 4.889 4.889 4.770 4.872 637,418 -0.08(-1.58%)
Aug 17, 2011 4.906 4.971 4.906 4.951 702,085 +0.07(+1.47%)
Aug 16, 2011 4.869 4.906 4.857 4.879 480,972 +0.02(+0.42%)
Aug 15, 2011 4.831 4.903 4.821 4.859 584,355 +0.04(+0.85%)
Aug 12, 2011 4.763 4.865 4.763 4.818 458,507 +0.03(+0.71%)
Aug 11, 2011 4.753 4.831 4.668 4.784 593,797 +0.01(+0.14%)
Aug 10, 2011 4.732 4.821 4.617 4.777 905,260 +0.01(+0.14%)
Aug 09, 2011 4.566 4.777 4.382 4.770 1,672,782 +0.35(+8.02%)
Aug 08, 2011 4.566 4.644 4.365 4.416 2,844,155 -0.38(-7.95%)
Aug 05, 2011 5.008 5.046 4.603 4.797 2,719,308 -0.18(-3.69%)
Aug 04, 2011 5.097 5.117 4.961 4.981 709,966 -0.14(-2.66%)
Aug 03, 2011 5.107 5.131 5.066 5.117 726,264 +0.00(+0.00%)
Aug 02, 2011 5.097 5.158 5.094 5.117 634,461 +0.01(+0.20%)
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.