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 )

10.51 -0.02 (-0.24%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 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, 2019 8.212 8.224 8.142 8.142 251,182 -0.06(-0.77%)
Aug 29, 2019 8.170 8.219 8.170 8.205 179,205 +0.05(+0.60%)
Aug 28, 2019 8.135 8.170 8.135 8.156 114,623 +0.01(+0.17%)
Aug 27, 2019 8.198 8.212 8.142 8.142 246,605 -0.05(-0.60%)
Aug 26, 2019 8.198 8.219 8.177 8.191 207,426 +0.00(+0.00%)
Aug 23, 2019 8.212 8.233 8.156 8.191 146,928 -0.03(-0.34%)
Aug 22, 2019 8.233 8.239 8.205 8.219 118,178 -0.01(-0.17%)
Aug 21, 2019 8.226 8.257 8.226 8.233 109,570 +0.02(+0.26%)
Aug 20, 2019 8.219 8.235 8.198 8.212 148,340 +0.01(+0.09%)
Aug 19, 2019 8.156 8.247 8.156 8.205 233,119 +0.08(+0.94%)
Aug 16, 2019 8.149 8.177 8.116 8.128 177,574 +0.01(+0.17%)
Aug 15, 2019 8.149 8.184 8.103 8.114 217,378 -0.04(-0.51%)
Aug 14, 2019 8.205 8.233 8.128 8.156 250,933 -0.09(-1.10%)
Aug 13, 2019 8.240 8.296 8.226 8.247 226,297 +0.01(+0.17%)
Aug 12, 2019 8.324 8.324 8.198 8.233 213,810 -0.10(-1.26%)
Aug 09, 2019 8.310 8.352 8.289 8.338 227,983 +0.04(+0.51%)
Aug 08, 2019 8.275 8.317 8.275 8.296 123,723 +0.02(+0.25%)
Aug 07, 2019 8.254 8.275 8.205 8.275 287,370 -0.01(-0.08%)
Aug 06, 2019 8.240 8.296 8.240 8.282 233,141 +0.06(+0.76%)
Aug 05, 2019 8.310 8.310 8.205 8.219 365,625 -0.15(-1.83%)
Aug 02, 2019 8.366 8.380 8.317 8.373 221,682 +0.01(+0.17%)
Aug 01, 2019 8.359 8.401 8.359 8.359 137,461 +0.01(+0.13%)
Jul 31, 2019 8.355 8.355 8.320 8.348 214,199 +0.01(+0.08%)
Jul 30, 2019 8.320 8.355 8.313 8.341 156,292 +0.02(+0.25%)
Jul 29, 2019 8.313 8.334 8.285 8.320 225,468 +0.00(+0.00%)
Jul 26, 2019 8.299 8.327 8.285 8.320 129,159 +0.01(+0.17%)
Jul 25, 2019 8.327 8.348 8.299 8.306 158,024 -0.01(-0.08%)
Jul 24, 2019 8.299 8.376 8.299 8.313 237,182 +0.03(+0.34%)
Jul 23, 2019 8.313 8.334 8.271 8.285 292,936 -0.03(-0.33%)
Jul 22, 2019 8.285 8.320 8.285 8.313 262,926 +0.03(+0.34%)
Jul 19, 2019 8.285 8.299 8.244 8.285 224,624 +0.02(+0.25%)
Jul 18, 2019 8.285 8.292 8.251 8.264 159,790 -0.02(-0.25%)
Jul 17, 2019 8.278 8.299 8.244 8.285 183,974 +0.03(+0.34%)
Jul 16, 2019 8.264 8.303 8.251 8.258 152,715 -0.01(-0.08%)
Jul 15, 2019 8.230 8.271 8.230 8.264 220,165 +0.04(+0.51%)
Jul 12, 2019 8.244 8.264 8.223 8.223 157,813 +0.00(+0.00%)
Jul 11, 2019 8.299 8.320 8.216 8.223 330,800 -0.06(-0.71%)
Jul 10, 2019 8.268 8.309 8.268 8.281 413,407 +0.01(+0.17%)
Jul 09, 2019 8.240 8.323 8.226 8.268 393,213 +0.02(+0.25%)
Jul 08, 2019 8.247 8.254 8.226 8.247 305,629 +0.01(+0.08%)
Jul 05, 2019 8.185 8.275 8.185 8.240 453,309 +0.03(+0.42%)
Jul 03, 2019 8.171 8.209 8.171 8.205 112,639 +0.03(+0.42%)
Jul 02, 2019 8.185 8.212 8.157 8.171 229,317 -0.01(-0.17%)
Jul 01, 2019 8.157 8.185 8.143 8.185 229,069 +0.05(+0.59%)
Jun 28, 2019 8.102 8.150 8.081 8.136 343,999 +0.06(+0.77%)
Jun 27, 2019 8.116 8.130 8.067 8.074 264,111 -0.02(-0.26%)
Jun 26, 2019 8.095 8.123 8.074 8.095 150,544 +0.01(+0.09%)
Jun 25, 2019 8.171 8.178 8.081 8.088 257,934 -0.09(-1.10%)
Jun 24, 2019 8.150 8.185 8.123 8.178 236,023 +0.03(+0.42%)
Jun 21, 2019 8.150 8.164 8.130 8.143 186,188 +0.01(+0.08%)
Jun 20, 2019 8.136 8.143 8.088 8.136 235,987 +0.03(+0.43%)
Jun 19, 2019 8.088 8.116 8.085 8.102 243,187 +0.01(+0.17%)
Jun 18, 2019 8.047 8.095 8.047 8.088 243,775 +0.05(+0.60%)
Jun 17, 2019 8.033 8.054 8.012 8.040 153,634 +0.03(+0.34%)
Jun 14, 2019 8.005 8.033 7.998 8.012 172,289 -0.01(-0.09%)
Jun 13, 2019 8.026 8.054 8.005 8.019 165,387 -0.02(-0.26%)
Jun 12, 2019 8.019 8.040 7.998 8.040 187,526 +0.01(+0.09%)
Jun 11, 2019 8.040 8.047 8.002 8.033 297,066 +0.02(+0.26%)
Jun 10, 2019 7.998 8.047 7.984 8.012 283,867 +0.04(+0.52%)
Jun 07, 2019 8.019 8.060 7.953 7.971 486,464 -0.06(-0.69%)
Jun 06, 2019 7.964 8.040 7.964 8.026 137,847 +0.06(+0.74%)
Jun 05, 2019 7.939 7.974 7.926 7.967 149,948 +0.04(+0.52%)
Jun 04, 2019 7.898 7.933 7.871 7.926 272,736 +0.05(+0.70%)
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.