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 )

11.31 +0.02 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 29, 2009 2.816 2.830 2.778 2.803 721,005 -0.02(-0.87%)
May 28, 2009 2.874 2.882 2.803 2.827 779,913 -0.01(-0.29%)
May 27, 2009 2.868 2.868 2.805 2.836 532,813 -0.02(-0.58%)
May 26, 2009 2.737 2.877 2.718 2.852 1,198,991 +0.13(+4.74%)
May 22, 2009 2.723 2.731 2.682 2.723 640,006 +0.03(+1.02%)
May 21, 2009 2.728 2.731 2.674 2.696 538,004 -0.02(-0.91%)
May 20, 2009 2.715 2.720 2.671 2.720 566,456 +0.06(+2.16%)
May 19, 2009 2.657 2.690 2.635 2.663 528,532 +0.02(+0.83%)
May 18, 2009 2.643 2.649 2.580 2.641 776,580 +0.04(+1.58%)
May 15, 2009 2.657 2.657 2.591 2.599 474,637 -0.03(-1.25%)
May 14, 2009 2.534 2.643 2.495 2.632 661,868 +0.08(+3.01%)
May 13, 2009 2.665 2.674 2.520 2.556 1,245,330 -0.13(-5.00%)
May 12, 2009 2.676 2.715 2.676 2.690 524,704 -0.02(-0.81%)
May 11, 2009 2.726 2.726 2.663 2.712 675,005 +0.00(+0.10%)
May 08, 2009 2.685 2.720 2.685 2.709 465,843 +0.03(+1.02%)
May 07, 2009 2.718 2.726 2.665 2.682 776,135 -0.02(-0.91%)
May 06, 2009 2.687 2.726 2.663 2.707 618,570 +0.04(+1.58%)
May 05, 2009 2.651 2.675 2.651 2.665 1,177,943 +0.01(+0.25%)
May 04, 2009 2.684 2.709 2.654 2.658 891,622 -0.02(-0.76%)
May 01, 2009 2.561 2.689 2.561 2.678 757,480 +0.07(+2.82%)
Apr 30, 2009 2.561 2.610 2.561 2.605 386,269 +0.02(+0.95%)
Apr 29, 2009 2.550 2.591 2.550 2.580 656,149 +0.04(+1.50%)
Apr 28, 2009 2.488 2.556 2.488 2.542 513,551 +0.05(+2.07%)
Apr 27, 2009 2.515 2.561 2.463 2.491 588,552 -0.05(-1.93%)
Apr 24, 2009 2.537 2.558 2.515 2.539 771,394 +0.01(+0.54%)
Apr 23, 2009 2.512 2.539 2.461 2.526 707,824 +0.07(+2.99%)
Apr 22, 2009 2.425 2.482 2.425 2.452 818,780 +0.01(+0.45%)
Apr 21, 2009 2.376 2.452 2.376 2.442 801,318 +0.02(+1.01%)
Apr 20, 2009 2.428 2.477 2.398 2.417 1,233,315 -0.02(-0.67%)
Apr 17, 2009 2.469 2.469 2.406 2.433 620,043 +0.02(+0.67%)
Apr 16, 2009 2.384 2.425 2.368 2.417 656,164 +0.02(+0.91%)
Apr 15, 2009 2.409 2.409 2.365 2.395 642,919 -0.02(-0.68%)
Apr 14, 2009 2.550 2.550 2.379 2.412 732,952 +0.02(+0.80%)
Apr 13, 2009 2.393 2.393 2.363 2.393 473,829 +0.01(+0.57%)
Apr 09, 2009 2.297 2.379 2.297 2.379 615,773 +0.09(+3.80%)
Apr 08, 2009 2.216 2.292 2.216 2.292 371,583 +0.05(+2.18%)
Apr 07, 2009 2.232 2.251 2.216 2.243 618,395 -0.02(-0.96%)
Apr 06, 2009 2.306 2.306 2.243 2.265 719,241 -0.06(-2.69%)
Apr 03, 2009 2.251 2.346 2.235 2.327 775,226 +0.02(+0.94%)
Apr 02, 2009 2.284 2.330 2.262 2.306 790,648 +0.04(+1.56%)
Apr 01, 2009 2.229 2.273 2.213 2.270 496,890 +0.04(+1.87%)
Mar 31, 2009 2.183 2.239 2.167 2.229 912,499 +0.05(+2.22%)
Mar 30, 2009 2.159 2.199 2.143 2.180 1,057,492 -0.04(-1.70%)
Mar 26, 2009 2.202 2.218 2.183 2.218 718,436 +0.02(+1.10%)
Mar 25, 2009 2.188 2.196 2.151 2.194 827,129 +0.01(+0.25%)
Mar 24, 2009 2.202 2.210 2.180 2.188 480,935 -0.03(-1.45%)
Mar 23, 2009 2.237 2.239 2.210 2.221 1,524,110 +0.06(+2.74%)
Mar 20, 2009 2.151 2.175 2.137 2.161 932,834 +0.02(+1.01%)
Mar 19, 2009 2.110 2.142 2.073 2.140 656,768 +0.06(+2.71%)
Mar 18, 2009 2.062 2.094 2.028 2.084 849,778 +0.02(+0.91%)
Mar 17, 2009 2.183 2.183 2.024 2.065 658,114 +0.05(+2.40%)
Mar 16, 2009 1.963 2.092 1.963 2.016 906,823 +0.03(+1.35%)
Mar 13, 2009 2.113 2.113 1.973 1.989 0 -0.08(-3.65%)
Mar 12, 2009 1.930 2.065 1.928 2.065 737,377 +0.10(+5.35%)
Mar 11, 2009 1.877 1.971 1.874 1.960 748,212 +0.09(+5.04%)
Mar 10, 2009 1.758 1.866 1.758 1.866 829,286 +0.12(+6.77%)
Mar 09, 2009 1.839 1.839 1.747 1.747 1,605,255 -0.12(-6.61%)
Mar 06, 2009 1.877 1.911 1.793 1.871 0 -0.00(-0.14%)
Mar 05, 2009 2.000 2.000 1.869 1.874 686,108 -0.10(-5.30%)
Mar 04, 2009 1.898 1.987 1.885 1.979 1,271,395 +0.11(+5.79%)
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.