Skip to main content

AllianceBernstein Global High Income Fund, Inc. (NY: AWF )

10.59 -0.02 (-0.19%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.