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 )

10.67 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2007 4.235 4.253 4.235 4.238 438,587 +0.00(+0.07%)
May 30, 2007 4.181 4.250 4.178 4.235 462,711 +0.05(+1.21%)
May 29, 2007 4.178 4.196 4.163 4.184 421,164 +0.01(+0.14%)
May 25, 2007 4.140 4.178 4.137 4.178 396,705 +0.03(+0.65%)
May 24, 2007 4.163 4.163 4.125 4.152 468,407 -0.01(-0.22%)
May 23, 2007 4.161 4.169 4.143 4.161 580,650 -0.00(-0.07%)
May 22, 2007 4.166 4.171 4.143 4.163 539,438 -0.00(-0.07%)
May 21, 2007 4.149 4.166 4.143 4.166 613,821 +0.02(+0.43%)
May 18, 2007 4.158 4.163 4.140 4.149 563,897 -0.02(-0.50%)
May 17, 2007 4.161 4.169 4.149 4.169 599,078 +0.01(+0.14%)
May 16, 2007 4.158 4.166 4.146 4.163 441,267 +0.01(+0.14%)
May 15, 2007 4.158 4.175 4.152 4.158 502,247 +0.00(+0.00%)
May 14, 2007 4.169 4.172 4.155 4.158 477,788 -0.01(-0.14%)
May 11, 2007 4.166 4.169 4.155 4.163 352,478 +0.01(+0.14%)
May 10, 2007 4.158 4.169 4.158 4.158 329,024 -0.01(-0.29%)
May 09, 2007 4.146 4.172 4.143 4.169 437,917 +0.02(+0.43%)
May 08, 2007 4.149 4.158 4.149 4.152 508,948 -0.00(-0.07%)
May 07, 2007 4.146 4.172 4.137 4.155 389,334 +0.01(+0.14%)
May 04, 2007 4.140 4.169 4.140 4.149 472,427 +0.01(+0.22%)
May 03, 2007 4.140 4.163 4.137 4.140 641,630 +0.00(+0.00%)
May 02, 2007 4.143 4.169 4.128 4.140 492,196 -0.01(-0.36%)
May 01, 2007 4.155 4.172 4.152 4.155 620,522 -0.01(-0.14%)
Apr 30, 2007 3.901 4.614 3.901 4.161 571,604 -0.01(-0.14%)
Apr 27, 2007 4.187 4.187 4.163 4.166 422,789 -0.01(-0.21%)
Apr 26, 2007 4.149 4.238 4.149 4.175 610,805 +0.04(+0.94%)
Apr 25, 2007 4.146 4.163 4.137 4.137 527,376 -0.02(-0.50%)
Apr 24, 2007 4.155 4.166 4.149 4.158 522,015 -0.02(-0.43%)
Apr 23, 2007 4.089 4.178 4.089 4.175 1,515,789 +0.08(+1.97%)
Apr 20, 2007 4.110 4.110 4.083 4.095 495,211 +0.01(+0.29%)
Apr 19, 2007 4.089 4.120 4.068 4.083 319,977 -0.00(-0.07%)
Apr 18, 2007 4.095 4.095 4.071 4.086 403,071 +0.02(+0.59%)
Apr 17, 2007 4.068 4.074 4.050 4.062 516,655 +0.01(+0.37%)
Apr 16, 2007 4.095 4.095 4.044 4.047 526,036 -0.07(-1.74%)
Apr 13, 2007 4.143 4.143 4.113 4.119 296,523 -0.02(-0.50%)
Apr 12, 2007 4.161 4.166 4.128 4.140 332,374 -0.01(-0.22%)
Apr 11, 2007 4.113 4.161 4.113 4.149 423,174 +0.03(+0.65%)
Apr 10, 2007 4.119 4.134 4.113 4.122 287,142 -0.00(-0.07%)
Apr 09, 2007 4.080 4.125 4.080 4.125 429,875 +0.03(+0.66%)
Apr 05, 2007 4.137 4.143 4.098 4.098 455,339 -0.04(-0.94%)
Apr 04, 2007 4.152 4.152 4.137 4.137 249,951 +0.00(+0.00%)
Apr 03, 2007 4.149 4.166 4.134 4.137 294,178 -0.02(-0.43%)
Apr 02, 2007 4.146 4.175 4.131 4.155 402,736 +0.02(+0.51%)
Mar 30, 2007 4.149 4.161 4.134 4.134 394,359 -0.00(-0.07%)
Mar 29, 2007 4.137 4.161 4.134 4.137 428,870 +0.00(+0.07%)
Mar 28, 2007 4.119 4.149 4.113 4.134 506,938 +0.01(+0.29%)
Mar 27, 2007 4.131 4.145 4.122 4.122 316,292 +0.00(+0.00%)
Mar 26, 2007 4.140 4.146 4.113 4.122 474,438 +0.00(+0.07%)
Mar 23, 2007 4.116 4.131 4.104 4.119 272,734 +0.01(+0.22%)
Mar 22, 2007 4.101 4.116 4.089 4.110 268,714 +0.02(+0.51%)
Mar 21, 2007 4.068 4.092 4.068 4.089 279,100 +0.02(+0.44%)
Mar 20, 2007 4.059 4.086 4.047 4.071 425,185 +0.03(+0.66%)
Mar 19, 2007 4.029 4.080 4.029 4.044 411,447 +0.01(+0.22%)
Mar 16, 2007 4.047 4.065 4.035 4.035 243,250 -0.03(-0.73%)
Mar 15, 2007 4.071 4.083 4.056 4.065 244,925 -0.01(-0.15%)
Mar 14, 2007 4.029 4.071 4.023 4.071 314,951 +0.00(+0.07%)
Mar 13, 2007 4.080 4.092 4.056 4.068 300,879 -0.01(-0.29%)
Mar 12, 2007 4.075 4.086 4.071 4.080 284,126 -0.01(-0.22%)
Mar 09, 2007 4.068 4.098 4.068 4.089 349,797 +0.03(+0.74%)
Mar 08, 2007 4.071 4.074 4.059 4.059 355,493 +0.01(+0.30%)
Mar 07, 2007 4.011 4.050 3.975 4.047 585,676 +0.03(+0.67%)
Mar 06, 2007 3.972 4.050 3.972 4.020 748,848 +0.05(+1.28%)
Mar 05, 2007 4.116 4.116 3.961 3.970 1,134,496 -0.14(-3.41%)
Mar 02, 2007 4.125 4.149 4.086 4.110 679,491 -0.04(-0.86%)
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.