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 30, 2020 7.799 7.822 7.739 7.807 440,763 -0.02(-0.29%)
Oct 29, 2020 7.792 7.875 7.784 7.830 384,285 +0.02(+0.19%)
Oct 28, 2020 7.837 7.860 7.746 7.814 380,206 -0.08(-0.96%)
Oct 27, 2020 7.890 7.913 7.875 7.890 146,336 +0.02(+0.29%)
Oct 26, 2020 7.921 7.928 7.860 7.868 274,889 -0.05(-0.67%)
Oct 23, 2020 7.959 7.974 7.921 7.921 173,985 -0.02(-0.19%)
Oct 22, 2020 7.898 7.951 7.898 7.936 236,429 +0.01(+0.10%)
Oct 21, 2020 7.951 7.981 7.928 7.928 241,911 -0.06(-0.76%)
Oct 20, 2020 7.943 8.004 7.936 7.989 259,337 +0.02(+0.19%)
Oct 19, 2020 8.027 8.042 7.959 7.974 549,557 -0.02(-0.19%)
Oct 16, 2020 8.065 8.065 7.989 7.989 291,689 -0.05(-0.57%)
Oct 15, 2020 8.042 8.042 7.989 8.034 203,503 -0.02(-0.28%)
Oct 14, 2020 8.065 8.080 8.050 8.057 241,140 +0.00(+0.00%)
Oct 13, 2020 8.034 8.065 8.027 8.057 215,734 +0.01(+0.09%)
Oct 12, 2020 8.057 8.075 8.012 8.050 389,468 +0.01(+0.09%)
Oct 09, 2020 8.080 8.080 8.034 8.042 202,719 -0.02(-0.28%)
Oct 08, 2020 8.034 8.080 8.034 8.065 152,164 +0.05(+0.57%)
Oct 07, 2020 7.989 8.042 7.989 8.019 361,596 +0.05(+0.57%)
Oct 06, 2020 7.966 8.022 7.951 7.974 349,237 +0.02(+0.19%)
Oct 05, 2020 7.943 7.981 7.928 7.959 335,885 +0.03(+0.38%)
Oct 02, 2020 7.905 7.943 7.905 7.928 241,207 -0.03(-0.38%)
Oct 01, 2020 7.943 7.981 7.928 7.959 372,418 +0.03(+0.44%)
Sep 30, 2020 7.909 7.969 7.901 7.924 611,238 +0.01(+0.10%)
Sep 29, 2020 7.932 7.935 7.864 7.917 339,269 +0.02(+0.19%)
Sep 28, 2020 7.939 7.954 7.901 7.901 313,144 -0.02(-0.19%)
Sep 25, 2020 7.932 7.932 7.856 7.917 326,014 -0.02(-0.19%)
Sep 24, 2020 7.954 7.983 7.901 7.932 354,059 -0.04(-0.47%)
Sep 23, 2020 8.090 8.090 7.924 7.969 286,152 -0.11(-1.31%)
Sep 22, 2020 8.105 8.121 8.067 8.075 144,524 -0.04(-0.46%)
Sep 21, 2020 8.120 8.120 8.030 8.113 387,978 -0.04(-0.46%)
Sep 18, 2020 8.173 8.180 8.139 8.150 278,398 +0.01(+0.09%)
Sep 17, 2020 8.135 8.173 8.122 8.143 143,578 -0.03(-0.37%)
Sep 16, 2020 8.180 8.203 8.158 8.173 219,082 +0.03(+0.37%)
Sep 15, 2020 8.097 8.158 8.090 8.143 191,621 +0.05(+0.56%)
Sep 14, 2020 8.082 8.113 8.067 8.097 263,486 +0.02(+0.19%)
Sep 11, 2020 8.067 8.090 8.052 8.082 158,099 +0.04(+0.47%)
Sep 10, 2020 8.090 8.090 8.045 8.045 231,895 -0.01(-0.09%)
Sep 09, 2020 8.015 8.075 7.999 8.052 260,767 +0.07(+0.85%)
Sep 08, 2020 8.037 8.037 7.879 7.984 451,729 -0.11(-1.30%)
Sep 04, 2020 8.113 8.145 7.999 8.090 310,893 -0.01(-0.09%)
Sep 03, 2020 8.158 8.202 8.090 8.097 402,937 -0.09(-1.15%)
Sep 02, 2020 8.191 8.244 8.191 8.191 447,612 +0.01(+0.09%)
Sep 01, 2020 8.139 8.214 8.131 8.184 315,434 +0.04(+0.46%)
Aug 31, 2020 8.131 8.161 8.125 8.146 189,128 +0.00(+0.00%)
Aug 28, 2020 8.131 8.161 8.127 8.146 177,066 +0.01(+0.09%)
Aug 27, 2020 8.124 8.146 8.116 8.139 146,811 +0.01(+0.18%)
Aug 26, 2020 8.116 8.139 8.071 8.124 264,937 -0.02(-0.28%)
Aug 25, 2020 8.154 8.161 8.086 8.146 226,747 -0.01(-0.09%)
Aug 24, 2020 8.124 8.154 8.116 8.154 263,451 +0.07(+0.83%)
Aug 21, 2020 8.154 8.161 8.071 8.086 199,883 -0.05(-0.64%)
Aug 20, 2020 8.124 8.146 8.101 8.139 242,722 +0.01(+0.09%)
Aug 19, 2020 8.071 8.139 8.070 8.131 251,885 +0.07(+0.84%)
Aug 18, 2020 8.064 8.064 8.026 8.064 138,317 +0.01(+0.19%)
Aug 17, 2020 8.064 8.064 8.026 8.049 203,506 +0.02(+0.28%)
Aug 14, 2020 8.086 8.086 8.019 8.026 205,087 -0.03(-0.37%)
Aug 13, 2020 8.071 8.116 8.056 8.056 183,895 -0.02(-0.28%)
Aug 12, 2020 8.101 8.176 8.071 8.079 214,228 -0.01(-0.19%)
Aug 11, 2020 8.139 8.154 8.086 8.094 247,847 -0.01(-0.18%)
Aug 10, 2020 8.116 8.154 8.094 8.109 407,372 +0.03(+0.37%)
Aug 07, 2020 8.116 8.131 8.071 8.079 278,609 -0.03(-0.37%)
Aug 06, 2020 8.049 8.124 8.049 8.109 270,557 +0.06(+0.70%)
Aug 05, 2020 8.000 8.078 7.989 8.052 315,658 +0.07(+0.93%)
Aug 04, 2020 7.948 8.008 7.948 7.978 261,429 +0.03(+0.37%)
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.