Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.21 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2004 2.577 2.606 2.577 2.601 315,388 +0.00(+0.00%)
Jun 29, 2004 2.606 2.608 2.596 2.601 418,537 -0.01(-0.27%)
Jun 28, 2004 2.603 2.608 2.589 2.608 623,560 +0.01(+0.27%)
Jun 25, 2004 2.587 2.606 2.587 2.601 272,091 +0.01(+0.27%)
Jun 24, 2004 2.598 2.615 2.594 2.594 466,078 -0.01(-0.54%)
Jun 23, 2004 2.594 2.608 2.587 2.608 472,021 +0.01(+0.45%)
Jun 22, 2004 2.596 2.598 2.577 2.596 587,055 -0.00(-0.09%)
Jun 21, 2004 2.580 2.601 2.570 2.598 792,928 +0.02(+0.91%)
Jun 18, 2004 2.570 2.577 2.549 2.575 574,321 +0.02(+0.83%)
Jun 17, 2004 2.568 2.568 2.554 2.554 435,091 +0.01(+0.28%)
Jun 16, 2004 2.544 2.565 2.542 2.547 460,985 -0.00(-0.18%)
Jun 15, 2004 2.568 2.577 2.533 2.551 871,456 +0.03(+1.12%)
Jun 14, 2004 2.556 2.570 2.514 2.523 975,030 -0.06(-2.19%)
Jun 10, 2004 2.587 2.596 2.573 2.580 531,448 -0.02(-0.64%)
Jun 09, 2004 2.610 2.610 2.584 2.596 485,604 -0.01(-0.54%)
Jun 08, 2004 2.601 2.615 2.589 2.610 813,727 +0.02(+0.82%)
Jun 07, 2004 2.587 2.598 2.580 2.589 840,894 +0.01(+0.27%)
Jun 04, 2004 2.580 2.582 2.570 2.582 419,810 +0.01(+0.55%)
Jun 03, 2004 2.580 2.582 2.563 2.568 587,904 -0.02(-0.64%)
Jun 02, 2004 2.582 2.589 2.568 2.584 704,211 +0.00(+0.00%)
Jun 01, 2004 2.591 2.603 2.568 2.584 744,537 +0.01(+0.55%)
May 28, 2004 2.589 2.603 2.570 2.570 867,636 -0.05(-1.80%)
May 27, 2004 2.535 2.627 2.535 2.617 1,559,538 +0.06(+2.40%)
May 26, 2004 2.558 2.577 2.556 2.556 1,536,616 -0.01(-0.46%)
May 25, 2004 2.542 2.580 2.528 2.568 718,644 +0.02(+0.93%)
May 24, 2004 2.521 2.551 2.516 2.544 995,405 +0.04(+1.50%)
May 21, 2004 2.530 2.533 2.504 2.507 584,508 +0.00(+0.00%)
May 20, 2004 2.497 2.556 2.497 2.507 615,920 -0.01(-0.28%)
May 19, 2004 2.502 2.558 2.500 2.514 921,970 +0.01(+0.38%)
May 18, 2004 2.455 2.511 2.450 2.504 1,177,506 +0.07(+3.00%)
May 17, 2004 2.431 2.450 2.410 2.431 1,298,908 -0.01(-0.58%)
May 14, 2004 2.426 2.457 2.415 2.445 1,015,355 +0.04(+1.47%)
May 13, 2004 2.384 2.412 2.358 2.410 1,042,946 +0.02(+0.89%)
May 12, 2004 2.412 2.412 2.372 2.389 1,688,580 -0.00(-0.10%)
May 11, 2004 2.339 2.410 2.339 2.391 1,908,460 +0.08(+3.57%)
May 10, 2004 2.320 2.356 2.288 2.309 2,859,720 -0.07(-3.07%)
May 07, 2004 2.483 2.485 2.363 2.382 2,787,134 -0.12(-4.98%)
May 06, 2004 2.540 2.556 2.500 2.507 2,092,260 -0.07(-2.65%)
May 05, 2004 2.556 2.587 2.549 2.575 1,649,103 -0.03(-1.00%)
May 04, 2004 2.603 2.613 2.584 2.601 1,134,209 -0.01(-0.36%)
May 03, 2004 2.596 2.615 2.591 2.610 710,154 +0.01(+0.27%)
Apr 30, 2004 2.606 2.617 2.601 2.603 1,055,681 -0.01(-0.54%)
Apr 29, 2004 2.613 2.624 2.601 2.617 1,149,066 +0.00(+0.00%)
Apr 28, 2004 2.681 2.681 2.615 2.617 1,449,598 -0.06(-2.37%)
Apr 27, 2004 2.690 2.695 2.681 2.681 706,758 +0.00(+0.00%)
Apr 26, 2004 2.674 2.688 2.674 2.681 1,639,765 +0.02(+0.62%)
Apr 23, 2004 2.683 2.702 2.660 2.664 1,200,004 -0.03(-1.14%)
Apr 22, 2004 2.674 2.709 2.674 2.695 1,059,925 +0.02(+0.62%)
Apr 21, 2004 2.693 2.728 2.669 2.679 2,171,638 -0.08(-2.74%)
Apr 20, 2004 2.839 2.846 2.754 2.754 1,104,920 -0.11(-3.79%)
Apr 19, 2004 2.827 2.886 2.827 2.862 873,154 +0.04(+1.25%)
Apr 16, 2004 2.780 2.834 2.773 2.827 901,170 +0.06(+2.21%)
Apr 15, 2004 2.768 2.780 2.735 2.766 1,314,613 -0.01(-0.34%)
Apr 14, 2004 2.808 2.811 2.756 2.775 1,742,489 -0.04(-1.26%)
Apr 13, 2004 2.867 2.867 2.756 2.811 2,037,078 -0.05(-1.89%)
Apr 12, 2004 2.891 2.907 2.858 2.865 994,556 -0.02(-0.57%)
Apr 08, 2004 2.888 2.898 2.876 2.881 610,401 -0.01(-0.24%)
Apr 07, 2004 2.827 2.893 2.827 2.888 2,391,519 -0.01(-0.24%)
Apr 06, 2004 2.928 2.952 2.876 2.895 1,340,507 -0.06(-1.92%)
Apr 05, 2004 3.018 3.020 2.935 2.952 1,413,093 -0.07(-2.34%)
Apr 02, 2004 3.048 3.067 3.015 3.023 628,654 -0.05(-1.61%)
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.