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

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

10.68 +0.05 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 29, 2018 7.546 7.546 7.546 0 +0.03(+0.34%)
Mar 28, 2018 7.540 7.540 7.502 7.521 300,350 +0.00(+0.00%)
Mar 27, 2018 7.553 7.553 7.514 7.521 289,169 -0.03(-0.34%)
Mar 26, 2018 7.521 7.546 7.508 7.546 330,145 +0.04(+0.51%)
Mar 23, 2018 7.540 7.553 7.502 7.508 272,437 -0.04(-0.50%)
Mar 22, 2018 7.546 7.546 7.534 7.546 181,020 -0.01(-0.17%)
Mar 21, 2018 7.559 7.572 7.546 7.559 243,381 -0.01(-0.08%)
Mar 20, 2018 7.553 7.572 7.553 7.565 154,767 +0.01(+0.08%)
Mar 19, 2018 7.597 7.603 7.553 7.559 317,377 -0.06(-0.75%)
Mar 16, 2018 7.603 7.616 7.585 7.616 204,656 +0.03(+0.33%)
Mar 15, 2018 7.616 7.629 7.578 7.591 247,298 -0.04(-0.50%)
Mar 14, 2018 7.610 7.641 7.603 7.629 238,439 +0.04(+0.50%)
Mar 13, 2018 7.629 7.648 7.584 7.591 313,705 -0.03(-0.42%)
Mar 12, 2018 7.622 7.641 7.597 7.622 315,183 +0.00(+0.00%)
Mar 09, 2018 7.584 7.628 7.584 7.622 314,478 +0.05(+0.67%)
Mar 08, 2018 7.578 7.603 7.565 7.572 246,008 -0.01(-0.08%)
Mar 07, 2018 7.603 7.565 7.578 278,367 -0.03(-0.42%)
Mar 06, 2018 7.584 7.610 7.582 7.610 189,320 +0.03(+0.42%)
Mar 05, 2018 7.559 7.597 7.559 7.578 389,508 +0.00(+0.00%)
Mar 02, 2018 7.591 7.603 7.565 7.578 447,754 -0.03(-0.42%)
Mar 01, 2018 7.616 7.627 7.584 7.610 329,611 +0.01(+0.17%)
Feb 28, 2018 7.635 7.641 7.597 7.597 266,924 -0.01(-0.17%)
Feb 27, 2018 7.622 7.648 7.610 7.610 215,265 -0.02(-0.25%)
Feb 26, 2018 7.641 7.660 7.629 7.629 297,844 -0.02(-0.25%)
Feb 23, 2018 7.635 7.651 7.622 7.648 235,853 +0.02(+0.25%)
Feb 22, 2018 7.629 257,370 -0.03(-0.33%)
Feb 21, 2018 7.654 7.679 7.648 7.654 317,917 +0.01(+0.08%)
Feb 20, 2018 7.616 7.648 7.603 7.648 495,007 +0.03(+0.41%)
Feb 16, 2018 7.616 7.616 7.616 0 +0.01(+0.08%)
Feb 15, 2018 7.591 7.622 7.584 7.610 244,397 +0.03(+0.33%)
Feb 14, 2018 7.547 7.610 7.496 7.584 494,944 +0.02(+0.25%)
Feb 13, 2018 7.559 7.578 7.547 7.566 202,180 -0.01(-0.08%)
Feb 12, 2018 7.528 7.597 7.521 7.572 516,727 +0.06(+0.84%)
Feb 09, 2018 7.591 7.616 7.477 7.509 884,514 -0.06(-0.83%)
Feb 08, 2018 7.648 7.648 7.559 7.572 675,533 -0.04(-0.50%)
Feb 07, 2018 7.578 7.711 7.578 7.610 773,754 +0.01(+0.17%)
Feb 06, 2018 7.534 7.629 7.534 7.597 884,746 +0.00(+0.00%)
Feb 05, 2018 7.799 7.799 7.559 7.597 802,024 -0.21(-2.67%)
Feb 02, 2018 7.824 7.824 7.761 7.805 494,856 -0.03(-0.40%)
Feb 01, 2018 7.818 7.849 7.812 7.837 219,113 +0.03(+0.40%)
Jan 31, 2018 7.837 7.843 7.805 7.805 389,280 +0.00(+0.00%)
Jan 30, 2018 7.849 7.849 7.787 7.805 641,160 -0.06(-0.80%)
Jan 29, 2018 7.925 7.925 7.868 7.868 317,683 -0.08(-1.03%)
Jan 26, 2018 7.937 7.950 7.929 7.950 331,377 +0.01(+0.16%)
Jan 25, 2018 7.931 7.947 7.906 7.937 390,567 +0.03(+0.40%)
Jan 24, 2018 7.918 7.937 7.899 7.906 542,409 -0.03(-0.32%)
Jan 23, 2018 7.931 7.931 7.912 7.931 323,610 +0.03(+0.32%)
Jan 22, 2018 7.893 7.931 7.890 7.906 439,202 +0.02(+0.24%)
Jan 19, 2018 7.906 7.931 7.887 7.887 327,775 -0.01(-0.08%)
Jan 18, 2018 7.918 8.000 7.893 7.893 395,882 -0.03(-0.40%)
Jan 17, 2018 7.950 7.960 7.925 7.925 240,216 -0.02(-0.24%)
Jan 16, 2018 7.956 7.975 7.937 7.943 577,434 +0.00(+0.00%)
Jan 12, 2018 7.943 7.943 7.943 0 -0.04(-0.47%)
Jan 11, 2018 7.950 7.987 7.950 7.981 266,091 +0.06(+0.71%)
Jan 10, 2018 7.968 7.973 7.918 7.925 443,654 -0.04(-0.55%)
Jan 09, 2018 7.987 8.012 7.968 7.968 359,053 -0.03(-0.39%)
Jan 08, 2018 8.025 8.025 8.000 8.000 347,346 -0.01(-0.16%)
Jan 05, 2018 8.025 8.031 8.006 8.012 327,112 +0.00(+0.00%)
Jan 04, 2018 8.006 8.044 7.994 8.012 755,137 +0.01(+0.16%)
Jan 03, 2018 7.956 8.000 7.956 8.000 806,744 +0.05(+0.63%)
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.