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

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

10.46 +0.06 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2009 2.811 2.865 2.811 2.859 351,969 +0.03(+0.95%)
Apr 29, 2009 2.799 2.844 2.799 2.832 597,885 +0.04(+1.50%)
Apr 28, 2009 2.730 2.805 2.730 2.790 467,949 +0.06(+2.07%)
Apr 27, 2009 2.760 2.811 2.703 2.733 536,290 -0.05(-1.93%)
Apr 24, 2009 2.784 2.808 2.760 2.787 702,896 +0.01(+0.54%)
Apr 23, 2009 2.757 2.787 2.700 2.772 644,971 +0.08(+2.99%)
Apr 22, 2009 2.662 2.724 2.662 2.691 746,075 +0.01(+0.45%)
Apr 21, 2009 2.608 2.691 2.608 2.680 730,163 +0.03(+1.01%)
Apr 20, 2009 2.665 2.718 2.632 2.653 1,123,800 -0.02(-0.67%)
Apr 17, 2009 2.709 2.709 2.641 2.671 564,985 +0.02(+0.67%)
Apr 16, 2009 2.617 2.662 2.599 2.653 597,898 +0.02(+0.91%)
Apr 15, 2009 2.644 2.644 2.596 2.629 585,830 -0.02(-0.68%)
Apr 14, 2009 2.799 2.799 2.611 2.647 667,868 +0.02(+0.80%)
Apr 13, 2009 2.626 2.626 2.594 2.626 431,755 +0.01(+0.57%)
Apr 09, 2009 2.521 2.611 2.521 2.611 561,094 +0.10(+3.80%)
Apr 08, 2009 2.432 2.515 2.432 2.515 338,587 +0.05(+2.18%)
Apr 07, 2009 2.450 2.471 2.432 2.462 563,483 -0.02(-0.96%)
Apr 06, 2009 2.530 2.530 2.462 2.486 655,374 -0.07(-2.69%)
Apr 03, 2009 2.471 2.575 2.453 2.554 706,388 +0.02(+0.94%)
Apr 02, 2009 2.506 2.557 2.483 2.530 720,441 +0.04(+1.56%)
Apr 01, 2009 2.447 2.495 2.429 2.492 452,768 +0.02(+0.72%)
Mar 31, 2009 2.423 2.486 2.405 2.474 822,144 +0.05(+2.22%)
Mar 30, 2009 2.396 2.441 2.378 2.420 952,780 -0.04(-1.70%)
Mar 26, 2009 2.444 2.462 2.423 2.462 647,297 +0.03(+1.10%)
Mar 25, 2009 2.429 2.438 2.387 2.435 745,227 +0.01(+0.25%)
Mar 24, 2009 2.444 2.453 2.420 2.429 433,313 -0.04(-1.45%)
Mar 23, 2009 2.482 2.486 2.453 2.465 1,373,194 +0.07(+2.74%)
Mar 20, 2009 2.387 2.414 2.372 2.399 840,466 +0.02(+1.00%)
Mar 19, 2009 2.342 2.378 2.301 2.375 591,735 +0.06(+2.71%)
Mar 18, 2009 2.289 2.324 2.250 2.312 765,634 +0.02(+0.91%)
Mar 17, 2009 2.423 2.423 2.247 2.292 592,948 +0.05(+2.40%)
Mar 16, 2009 2.178 2.321 2.178 2.238 817,030 +0.03(+1.35%)
Mar 13, 2009 2.345 2.345 2.190 2.208 0 -0.08(-3.65%)
Mar 12, 2009 2.142 2.292 2.139 2.292 664,362 +0.12(+5.35%)
Mar 11, 2009 2.083 2.187 2.080 2.175 674,125 +0.10(+5.04%)
Mar 10, 2009 1.951 2.071 1.951 2.071 747,171 +0.13(+6.77%)
Mar 09, 2009 2.041 2.041 1.940 1.940 1,446,304 -0.14(-6.61%)
Mar 06, 2009 2.083 2.122 1.990 2.077 0 -0.00(-0.14%)
Mar 05, 2009 2.220 2.220 2.075 2.080 618,171 -0.12(-5.30%)
Mar 04, 2009 2.107 2.205 2.092 2.196 1,145,503 +0.09(+4.40%)
Mar 02, 2009 2.223 2.223 2.092 2.104 1,835,293 -0.24(-10.42%)
Feb 27, 2009 2.438 2.447 2.342 2.348 0 -0.08(-3.32%)
Feb 26, 2009 2.420 2.453 2.402 2.429 664,279 +0.02(+0.75%)
Feb 25, 2009 2.465 2.527 2.336 2.411 981,444 +0.07(+2.90%)
Feb 24, 2009 2.202 2.357 2.178 2.343 1,279,879 +0.09(+4.01%)
Feb 23, 2009 2.447 2.447 2.190 2.253 1,643,579 -0.04(-1.56%)
Feb 20, 2009 2.396 2.396 2.163 2.289 0 -0.09(-3.76%)
Feb 19, 2009 2.477 2.521 2.357 2.378 1,018,557 -0.07(-2.80%)
Feb 18, 2009 2.680 2.697 2.435 2.447 1,757,716 -0.26(-9.59%)
Feb 17, 2009 2.638 2.781 2.611 2.706 1,175,304 -0.07(-2.68%)
Feb 13, 2009 2.790 2.850 2.739 2.781 588,246 +0.01(+0.21%)
Feb 12, 2009 2.736 2.775 2.706 2.775 669,989 +0.03(+1.20%)
Feb 11, 2009 2.829 2.829 2.706 2.742 544,022 +0.02(+0.77%)
Feb 10, 2009 2.724 2.744 2.659 2.721 1,007,893 +0.05(+1.90%)
Feb 09, 2009 2.706 2.730 2.659 2.671 878,336 +0.00(+0.11%)
Feb 06, 2009 2.617 2.700 2.617 2.668 0 +0.01(+0.45%)
Feb 05, 2009 2.683 2.751 2.656 2.656 807,492 -0.02(-0.78%)
Feb 04, 2009 2.608 2.685 2.608 2.677 575,742 -0.01(-0.33%)
Feb 03, 2009 2.683 2.685 2.674 2.685 928,272 +0.01(+0.22%)
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.