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 30, 2003 3.584 3.611 3.579 3.602 622,867 +0.02(+0.50%)
May 29, 2003 3.608 3.608 3.584 3.584 497,556 -0.01(-0.33%)
May 28, 2003 3.602 3.608 3.584 3.596 826,916 +0.01(+0.33%)
May 27, 2003 3.552 3.620 3.552 3.584 1,044,367 +0.01(+0.25%)
May 23, 2003 3.552 3.576 3.531 3.576 560,882 +0.02(+0.67%)
May 22, 2003 3.501 3.561 3.501 3.552 776,322 +0.06(+1.80%)
May 21, 2003 3.489 3.504 3.471 3.489 839,648 -0.01(-0.43%)
May 20, 2003 3.474 3.519 3.471 3.504 855,730 +0.03(+0.77%)
May 19, 2003 3.420 3.486 3.417 3.477 1,450,118 +0.04(+1.22%)
May 16, 2003 3.477 3.498 3.313 3.435 3,741,896 -0.07(-2.04%)
May 15, 2003 3.546 3.552 3.498 3.507 914,030 -0.04(-1.09%)
May 14, 2003 3.567 3.582 3.528 3.546 841,323 -0.02(-0.59%)
May 13, 2003 3.576 3.582 3.546 3.567 696,914 +0.00(+0.00%)
May 12, 2003 3.531 3.576 3.522 3.567 1,024,933 +0.06(+1.62%)
May 09, 2003 3.489 3.510 3.489 3.510 794,750 +0.02(+0.51%)
May 08, 2003 3.486 3.507 3.486 3.492 677,481 -0.01(-0.34%)
May 07, 2003 3.507 3.507 3.483 3.504 629,903 +0.00(+0.00%)
May 06, 2003 3.483 3.504 3.462 3.504 884,210 +0.02(+0.69%)
May 05, 2003 3.468 3.504 3.456 3.480 826,916 +0.01(+0.43%)
May 02, 2003 3.456 3.468 3.453 3.465 497,221 +0.02(+0.52%)
May 01, 2003 3.420 3.447 3.417 3.447 636,604 +0.04(+1.14%)
Apr 30, 2003 3.423 3.423 3.399 3.408 641,965 -0.02(-0.61%)
Apr 29, 2003 3.435 3.441 3.411 3.429 833,617 -0.01(-0.26%)
Apr 28, 2003 3.429 3.447 3.426 3.438 1,027,949 +0.00(+0.00%)
Apr 25, 2003 3.426 3.441 3.379 3.438 718,358 +0.01(+0.35%)
Apr 24, 2003 3.435 3.465 3.423 3.426 746,167 -0.02(-0.69%)
Apr 23, 2003 3.444 3.468 3.423 3.450 799,441 +0.01(+0.35%)
Apr 22, 2003 3.402 3.444 3.388 3.438 1,074,186 +0.03(+0.96%)
Apr 21, 2003 3.382 3.444 3.373 3.405 1,239,369 +0.02(+0.71%)
Apr 17, 2003 3.405 3.405 3.358 3.382 714,337 -0.01(-0.35%)
Apr 16, 2003 3.334 3.417 3.313 3.393 891,581 +0.06(+1.79%)
Apr 15, 2003 3.310 3.337 3.298 3.334 425,855 +0.04(+1.18%)
Apr 14, 2003 3.304 3.313 3.289 3.295 675,471 +0.01(+0.36%)
Apr 11, 2003 3.289 3.298 3.277 3.283 652,352 -0.01(-0.36%)
Apr 10, 2003 3.280 3.304 3.277 3.295 773,642 +0.01(+0.27%)
Apr 09, 2003 3.298 3.304 3.274 3.286 718,358 -0.02(-0.63%)
Apr 08, 2003 3.277 3.310 3.268 3.307 692,894 +0.04(+1.28%)
Apr 07, 2003 3.271 3.286 3.265 3.265 529,387 -0.01(-0.36%)
Apr 04, 2003 3.268 3.283 3.265 3.277 474,773 +0.01(+0.27%)
Apr 03, 2003 3.253 3.295 3.253 3.268 483,149 +0.01(+0.27%)
Apr 02, 2003 3.265 3.304 3.241 3.259 724,054 -0.04(-1.18%)
Apr 01, 2003 3.271 3.307 3.268 3.298 1,026,274 +0.03(+0.91%)
Mar 31, 2003 3.250 3.271 3.238 3.268 757,559 +0.02(+0.55%)
Mar 28, 2003 3.229 3.262 3.226 3.250 614,491 +0.01(+0.37%)
Mar 27, 2003 3.223 3.250 3.208 3.238 733,100 +0.03(+0.84%)
Mar 26, 2003 3.271 3.271 3.199 3.211 1,236,688 +0.07(+2.28%)
Mar 25, 2003 3.179 3.179 3.119 3.140 757,224 -0.04(-1.22%)
Mar 24, 2003 3.134 3.196 3.134 3.179 889,906 +0.03(+0.95%)
Mar 21, 2003 3.143 3.167 3.122 3.149 686,193 +0.02(+0.76%)
Mar 20, 2003 3.098 3.134 3.095 3.125 481,474 +0.02(+0.67%)
Mar 19, 2003 3.089 3.119 3.089 3.104 821,220 +0.01(+0.48%)
Mar 18, 2003 3.146 3.164 3.056 3.089 1,647,131 -0.07(-2.17%)
Mar 17, 2003 3.134 3.179 3.128 3.158 701,270 +0.02(+0.57%)
Mar 14, 2003 3.140 3.164 3.125 3.140 9,515,567 -0.02(-0.75%)
Mar 13, 2003 3.193 3.232 3.134 3.164 1,481,614 +0.02(+0.57%)
Mar 12, 2003 3.113 3.146 3.110 3.146 1,581,125 +0.03(+0.86%)
Mar 11, 2003 3.122 3.134 3.116 3.119 824,235 -0.01(-0.19%)
Mar 10, 2003 3.131 3.134 3.113 3.125 610,470 -0.01(-0.38%)
Mar 07, 2003 3.137 3.143 3.122 3.137 591,707 +0.00(+0.00%)
Mar 06, 2003 3.134 3.146 3.122 3.137 662,739 +0.01(+0.29%)
Mar 05, 2003 3.119 3.128 3.110 3.128 593,382 -0.01(-0.19%)
Mar 04, 2003 3.119 3.152 3.119 3.134 1,044,031 +0.02(+0.57%)
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.