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 )

10.72 -0.08 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 28, 2010 3.967 4.013 3.931 3.967 521,281 -0.02(-0.62%)
May 27, 2010 3.958 3.995 3.914 3.992 1,017,013 +0.11(+2.87%)
May 26, 2010 3.945 3.955 3.877 3.880 11,319 +0.00(+0.00%)
May 25, 2010 3.825 3.914 3.741 3.880 3,185 -0.04(-1.03%)
May 24, 2010 3.856 3.936 3.850 3.921 1,323,830 +0.09(+2.34%)
May 21, 2010 3.837 3.880 3.649 3.831 1,568,043 +0.00(+0.00%)
May 20, 2010 3.791 3.862 3.775 3.831 1,722,217 -0.12(-3.13%)
May 19, 2010 3.973 4.010 3.902 3.955 1,583,978 -0.07(-1.77%)
May 18, 2010 4.128 4.146 3.986 4.026 371 -0.05(-1.29%)
May 17, 2010 4.128 4.149 4.016 4.078 1,124,336 -0.07(-1.71%)
May 14, 2010 4.149 4.211 4.060 4.149 856,013 -0.06(-1.32%)
May 13, 2010 4.180 4.230 4.168 4.205 632,117 +0.02(+0.59%)
May 12, 2010 4.174 4.217 4.156 4.180 980,506 +0.01(+0.22%)
May 11, 2010 4.153 4.177 4.149 4.171 1,021,758 +0.07(+1.73%)
May 10, 2010 4.097 4.115 4.091 4.100 1,601,776 +0.16(+4.08%)
May 07, 2010 3.871 3.958 3.788 3.939 2,564,187 +0.55(+16.24%)
May 06, 2010 3.389 4.211 3.389 3.389 954 -0.82(-19.53%)
May 05, 2010 4.245 4.298 4.179 4.211 3,032,645 -0.22(-4.95%)
May 04, 2010 4.446 4.460 4.415 4.431 1,008,025 -0.03(-0.69%)
May 03, 2010 4.394 4.468 4.394 4.462 715,171 +0.06(+1.25%)
Apr 30, 2010 4.434 4.440 4.403 4.406 754,904 -0.05(-1.03%)
Apr 29, 2010 4.483 4.508 4.452 4.452 1,032,984 -0.03(-0.75%)
Apr 28, 2010 4.409 4.495 4.409 4.486 996,007 +0.08(+1.88%)
Apr 27, 2010 4.529 4.550 4.391 4.403 1,297,370 -0.14(-3.17%)
Apr 26, 2010 4.471 4.563 4.471 4.547 1,102,213 +0.07(+1.65%)
Apr 23, 2010 4.462 4.498 4.446 4.474 824,478 +0.02(+0.55%)
Apr 22, 2010 4.440 4.455 4.409 4.449 601,534 +0.01(+0.28%)
Apr 21, 2010 4.468 4.480 4.425 4.437 629,841 -0.03(-0.69%)
Apr 20, 2010 4.437 4.486 4.434 4.468 876 +0.03(+0.69%)
Apr 19, 2010 4.360 4.437 4.360 4.437 682,334 +0.05(+1.05%)
Apr 16, 2010 4.403 4.415 4.320 4.391 752,715 -0.02(-0.49%)
Apr 15, 2010 4.385 4.422 4.382 4.412 681,008 -0.00(-0.07%)
Apr 14, 2010 4.409 4.415 4.379 4.415 712,589 +0.01(+0.14%)
Apr 13, 2010 4.412 4.425 4.382 4.409 670,870 +0.01(+0.21%)
Apr 12, 2010 4.425 4.431 4.394 4.400 624,614 -0.01(-0.14%)
Apr 09, 2010 4.409 4.434 4.394 4.406 481,881 +0.01(+0.14%)
Apr 08, 2010 4.382 4.400 4.376 4.400 412,756 +0.02(+0.42%)
Apr 07, 2010 4.403 4.422 4.376 4.382 616,043 -0.01(-0.28%)
Apr 06, 2010 4.385 4.406 4.376 4.394 878,465 +0.02(+0.42%)
Apr 05, 2010 4.385 4.397 4.357 4.376 891,137 +0.00(+0.07%)
Apr 01, 2010 4.348 4.373 4.373 4.373 674,922 +0.03(+0.77%)
Mar 31, 2010 4.345 4.348 4.321 4.339 674,168 -0.01(-0.21%)
Mar 30, 2010 4.342 4.373 4.333 4.348 679,097 -0.00(-0.07%)
Mar 29, 2010 4.339 4.351 4.330 4.351 645,879 +0.02(+0.49%)
Mar 26, 2010 4.336 4.342 4.309 4.330 655,717 +0.00(+0.07%)
Mar 25, 2010 4.321 4.327 4.306 4.327 829,676 +0.02(+0.42%)
Mar 24, 2010 4.302 4.318 4.290 4.309 656,521 -0.00(-0.07%)
Mar 23, 2010 4.281 4.318 4.281 4.312 649,240 +0.03(+0.71%)
Mar 22, 2010 4.272 4.306 4.269 4.281 1,472,502 +0.01(+0.21%)
Mar 19, 2010 4.321 4.324 4.254 4.272 987,722 -0.04(-0.99%)
Mar 18, 2010 4.299 4.324 4.296 4.315 736,216 +0.01(+0.28%)
Mar 17, 2010 4.281 4.302 4.281 4.302 765,443 +0.03(+0.71%)
Mar 16, 2010 4.235 4.272 4.233 4.272 1,093,269 +0.04(+0.94%)
Mar 15, 2010 4.244 4.245 4.220 4.232 618,200 -0.02(-0.57%)
Mar 12, 2010 4.263 4.263 4.241 4.257 538,222 +0.01(+0.14%)
Mar 11, 2010 4.245 4.266 4.234 4.251 585,372 +0.02(+0.36%)
Mar 10, 2010 4.196 4.248 4.196 4.235 822,589 +0.04(+0.87%)
Mar 09, 2010 4.138 4.199 4.138 4.199 664,798 +0.03(+0.81%)
Mar 08, 2010 4.159 4.171 4.144 4.165 641,458 -0.00(-0.07%)
Mar 05, 2010 4.150 4.205 4.123 4.168 850,284 +0.02(+0.59%)
Mar 04, 2010 4.165 4.174 4.144 4.144 570,778 -0.02(-0.59%)
Mar 03, 2010 4.177 4.202 4.150 4.168 838,766 -0.01(-0.22%)
Mar 02, 2010 4.144 4.177 4.135 4.177 959,006 +0.04(+0.95%)
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.