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

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

10.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2009 3.488 3.497 3.459 3.491 510,804 -0.01(-0.14%)
Aug 28, 2009 3.503 3.521 3.450 3.496 706,857 +0.00(+0.06%)
Aug 27, 2009 3.500 3.536 3.471 3.494 868,037 -0.01(-0.17%)
Aug 26, 2009 3.456 3.530 3.456 3.500 780,358 +0.01(+0.25%)
Aug 25, 2009 3.542 3.542 3.468 3.491 890,994 -0.03(-0.76%)
Aug 24, 2009 3.379 3.521 3.379 3.518 1,063,278 +0.09(+2.51%)
Aug 21, 2009 3.420 3.447 3.402 3.432 776,619 +0.04(+1.05%)
Aug 20, 2009 3.376 3.397 3.361 3.397 583,057 +0.04(+1.24%)
Aug 19, 2009 3.287 3.379 3.287 3.355 470,765 -0.02(-0.70%)
Aug 18, 2009 3.302 3.379 3.299 3.379 894,140 +0.06(+1.88%)
Aug 17, 2009 3.391 3.391 3.156 3.316 2,915,994 -0.11(-3.29%)
Aug 14, 2009 3.515 3.515 3.423 3.429 479,395 -0.05(-1.45%)
Aug 13, 2009 3.474 3.486 3.447 3.480 342,899 +0.02(+0.69%)
Aug 12, 2009 3.477 3.512 3.453 3.456 517,897 -0.04(-1.02%)
Aug 11, 2009 3.491 3.524 3.480 3.491 377,995 -0.02(-0.68%)
Aug 10, 2009 3.486 3.574 3.477 3.515 499,342 +0.01(+0.42%)
Aug 07, 2009 3.536 3.545 3.477 3.500 551,503 -0.02(-0.67%)
Aug 06, 2009 3.619 3.634 3.474 3.524 790,785 -0.08(-2.30%)
Aug 05, 2009 3.583 3.616 3.560 3.607 822,156 +0.03(+0.91%)
Aug 04, 2009 3.518 3.580 3.506 3.574 801,619 +0.04(+1.26%)
Aug 03, 2009 3.429 3.530 3.429 3.530 887,927 +0.11(+3.12%)
Jul 31, 2009 3.453 3.453 3.402 3.423 657,430 +0.01(+0.26%)
Jul 30, 2009 3.402 3.447 3.397 3.414 458,440 +0.01(+0.26%)
Jul 29, 2009 3.411 3.411 3.376 3.405 572,418 +0.01(+0.44%)
Jul 28, 2009 3.408 3.447 3.379 3.391 667,726 +0.00(+0.00%)
Jul 27, 2009 3.352 3.411 3.322 3.391 956,212 +0.04(+1.24%)
Jul 24, 2009 3.373 3.397 3.310 3.349 757,785 -0.02(-0.70%)
Jul 23, 2009 3.290 3.373 3.275 3.373 665,646 +0.08(+2.52%)
Jul 22, 2009 3.257 3.302 3.100 3.290 606,968 +0.02(+0.54%)
Jul 21, 2009 3.230 3.293 3.224 3.272 764,477 +0.06(+1.75%)
Jul 20, 2009 3.210 3.227 3.186 3.216 552,525 +0.03(+1.03%)
Jul 17, 2009 3.183 3.186 3.144 3.183 380,261 +0.01(+0.37%)
Jul 16, 2009 3.138 3.180 3.124 3.171 436,221 +0.04(+1.23%)
Jul 15, 2009 3.100 3.141 3.100 3.132 653,321 +0.04(+1.25%)
Jul 14, 2009 3.079 3.094 3.061 3.094 291,601 +0.04(+1.16%)
Jul 13, 2009 3.061 3.061 3.035 3.058 350,595 +0.01(+0.39%)
Jul 10, 2009 3.044 3.046 3.011 3.046 397,713 +0.01(+0.49%)
Jul 09, 2009 3.014 3.052 3.014 3.032 448,684 +0.00(+0.10%)
Jul 08, 2009 3.085 3.085 3.017 3.029 599,248 -0.09(-2.76%)
Jul 07, 2009 3.088 3.115 3.082 3.115 483,454 +0.02(+0.57%)
Jul 06, 2009 3.082 3.106 3.058 3.097 347,042 +0.01(+0.38%)
Jul 02, 2009 3.097 3.097 3.023 3.085 385,264 -0.00(-0.10%)
Jul 01, 2009 3.058 3.100 3.029 3.088 650,088 +0.04(+1.36%)
Jun 30, 2009 3.064 3.103 3.020 3.046 489,313 -0.06(-1.82%)
Jun 29, 2009 3.115 3.124 3.094 3.103 371,246 -0.01(-0.29%)
Jun 26, 2009 3.085 3.115 3.076 3.112 407,955 +0.01(+0.22%)
Jun 25, 2009 3.067 3.109 3.064 3.105 648,247 +0.07(+2.32%)
Jun 24, 2009 3.038 3.052 3.026 3.035 256,565 +0.03(+0.89%)
Jun 23, 2009 2.984 3.067 2.984 3.008 793,023 -0.00(-0.10%)
Jun 22, 2009 3.044 3.044 2.969 3.011 566,741 -0.05(-1.65%)
Jun 19, 2009 3.103 3.103 3.041 3.061 442,390 +0.04(+1.38%)
Jun 18, 2009 2.999 3.023 2.990 3.020 412,519 +0.01(+0.30%)
Jun 17, 2009 3.023 3.049 2.981 3.011 788,459 -0.02(-0.78%)
Jun 16, 2009 3.076 3.097 3.005 3.035 620,975 -0.02(-0.58%)
Jun 15, 2009 3.020 3.121 3.020 3.052 818,617 -0.09(-2.74%)
Jun 12, 2009 3.159 3.198 3.064 3.138 988,595 -0.01(-0.47%)
Jun 11, 2009 3.159 3.165 3.100 3.153 515,375 +0.02(+0.76%)
Jun 10, 2009 3.165 3.165 3.109 3.130 379,162 -0.01(-0.38%)
Jun 09, 2009 3.115 3.144 3.085 3.141 330,021 +0.04(+1.24%)
Jun 08, 2009 3.052 3.106 3.044 3.103 575,199 +0.02(+0.67%)
Jun 05, 2009 3.112 3.132 3.064 3.082 583,296 -0.01(-0.29%)
Jun 04, 2009 3.070 3.097 3.052 3.091 372,507 +0.03(+0.97%)
Jun 03, 2009 3.186 3.186 3.014 3.061 772,729 -0.12(-3.91%)
Jun 02, 2009 3.109 3.186 3.085 3.186 506,984 +0.07(+2.29%)
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.