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 )

10.61 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 30, 2013 6.032 6.048 5.974 6.028 322,995 +0.01(+0.21%)
Aug 29, 2013 5.903 6.032 5.895 6.015 845,927 +0.10(+1.75%)
Aug 28, 2013 5.804 5.949 5.804 5.912 623,948 +0.12(+2.00%)
Aug 27, 2013 5.804 5.816 5.758 5.795 627,591 -0.05(-0.78%)
Aug 26, 2013 5.866 5.901 5.820 5.841 510,597 -0.03(-0.56%)
Aug 23, 2013 5.833 5.887 5.833 5.874 345,750 +0.03(+0.57%)
Aug 22, 2013 5.800 5.887 5.767 5.841 430,880 +0.04(+0.64%)
Aug 21, 2013 5.845 5.849 5.779 5.804 648,992 -0.05(-0.85%)
Aug 20, 2013 5.862 5.883 5.816 5.853 413,389 -0.01(-0.21%)
Aug 19, 2013 5.907 5.907 5.845 5.866 636,033 -0.03(-0.49%)
Aug 16, 2013 5.903 5.912 5.878 5.895 411,068 +0.01(+0.14%)
Aug 15, 2013 5.866 5.899 5.829 5.887 588,597 +0.00(+0.07%)
Aug 14, 2013 5.887 5.907 5.862 5.883 603,384 -0.02(-0.35%)
Aug 13, 2013 5.878 5.912 5.837 5.903 858,270 +0.00(+0.00%)
Aug 12, 2013 5.887 5.903 5.862 5.903 503,655 +0.01(+0.21%)
Aug 09, 2013 5.849 5.895 5.837 5.891 418,710 +0.02(+0.42%)
Aug 08, 2013 5.853 5.870 5.837 5.866 449,618 +0.01(+0.14%)
Aug 07, 2013 5.783 5.858 5.742 5.858 683,316 +0.07(+1.29%)
Aug 06, 2013 5.935 5.936 5.750 5.783 1,862,665 -0.16(-2.63%)
Aug 05, 2013 6.014 6.018 5.928 5.939 610,567 -0.09(-1.50%)
Aug 02, 2013 5.997 6.030 5.989 6.030 446,624 +0.03(+0.55%)
Aug 01, 2013 6.034 6.042 5.997 5.997 600,892 -0.03(-0.55%)
Jul 31, 2013 5.989 6.034 5.948 6.030 599,673 +0.02(+0.27%)
Jul 30, 2013 6.009 6.038 5.972 6.014 598,752 -0.02(-0.34%)
Jul 29, 2013 6.009 6.042 5.997 6.034 458,655 -0.01(-0.14%)
Jul 26, 2013 5.968 6.042 5.956 6.042 603,329 +0.09(+1.59%)
Jul 25, 2013 5.985 5.993 5.927 5.948 464,370 -0.04(-0.62%)
Jul 24, 2013 5.981 6.018 5.939 5.985 538,910 -0.04(-0.68%)
Jul 23, 2013 5.989 6.034 5.972 6.026 365,707 +0.01(+0.21%)
Jul 22, 2013 5.953 6.014 5.939 6.014 605,705 +0.07(+1.11%)
Jul 19, 2013 5.964 5.976 5.939 5.948 348,807 -0.00(-0.07%)
Jul 18, 2013 5.919 5.956 5.919 5.952 440,206 +0.02(+0.42%)
Jul 17, 2013 5.915 5.931 5.894 5.927 343,520 +0.05(+0.77%)
Jul 16, 2013 5.907 5.935 5.869 5.882 426,530 -0.04(-0.63%)
Jul 15, 2013 5.919 5.944 5.911 5.919 416,080 +0.01(+0.14%)
Jul 12, 2013 5.902 5.952 5.882 5.911 444,688 -0.02(-0.42%)
Jul 11, 2013 5.869 5.935 5.861 5.935 737,959 +0.12(+2.12%)
Jul 10, 2013 5.709 5.828 5.709 5.812 525,108 +0.07(+1.22%)
Jul 09, 2013 5.713 5.758 5.672 5.742 1,163,663 +0.01(+0.22%)
Jul 08, 2013 5.775 5.882 5.717 5.730 909,321 -0.05(-0.78%)
Jul 05, 2013 5.972 5.972 5.754 5.775 1,197,098 -0.21(-3.51%)
Jul 03, 2013 6.026 6.038 5.898 5.985 496,860 -0.08(-1.36%)
Jul 02, 2013 6.100 6.132 6.014 6.067 488,306 -0.04(-0.67%)
Jul 01, 2013 6.145 6.214 6.014 6.108 910,637 -0.04(-0.60%)
Jun 28, 2013 6.051 6.145 5.989 6.145 612,194 +0.10(+1.62%)
Jun 27, 2013 5.973 6.051 5.969 6.047 534,105 +0.09(+1.58%)
Jun 26, 2013 5.867 5.969 5.826 5.953 838,812 +0.07(+1.18%)
Jun 25, 2013 5.818 5.906 5.728 5.883 801,576 +0.07(+1.12%)
Jun 24, 2013 5.814 5.875 5.609 5.818 2,002,205 -0.08(-1.32%)
Jun 21, 2013 5.773 5.916 5.748 5.895 1,004,734 +0.10(+1.76%)
Jun 20, 2013 5.879 5.879 5.748 5.793 1,200,966 -0.16(-2.61%)
Jun 19, 2013 5.993 6.014 5.948 5.948 604,467 -0.07(-1.15%)
Jun 18, 2013 6.100 6.104 6.010 6.018 721,780 -0.07(-1.08%)
Jun 17, 2013 6.043 6.112 6.034 6.083 795,341 +0.05(+0.88%)
Jun 14, 2013 6.002 6.051 5.998 6.030 595,605 +0.00(+0.07%)
Jun 13, 2013 5.842 6.071 5.773 6.026 1,426,681 +0.16(+2.72%)
Jun 12, 2013 5.846 5.899 5.826 5.867 1,334,085 +0.02(+0.28%)
Jun 11, 2013 5.920 5.928 5.826 5.850 1,834,565 -0.15(-2.52%)
Jun 10, 2013 6.173 6.197 5.993 6.002 1,909,966 -0.21(-3.36%)
Jun 07, 2013 6.329 6.353 6.198 6.210 711,977 -0.09(-1.36%)
Jun 06, 2013 6.218 6.312 6.214 6.296 546,749 +0.04(+0.65%)
Jun 05, 2013 6.251 6.353 6.247 6.255 664,475 -0.02(-0.33%)
Jun 04, 2013 6.125 6.316 6.113 6.276 1,589,923 +0.12(+1.91%)
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.