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 31, 2012 5.565 5.577 5.532 5.554 260,010 -0.01(-0.27%)
May 30, 2012 5.584 5.592 5.554 5.569 342,996 -0.03(-0.60%)
May 29, 2012 5.599 5.614 5.577 5.603 426,954 +0.01(+0.13%)
May 25, 2012 5.595 5.629 5.580 5.595 306,725 -0.03(-0.46%)
May 24, 2012 5.610 5.629 5.577 5.621 392,218 +0.01(+0.20%)
May 23, 2012 5.524 5.610 5.472 5.610 649,306 +0.10(+1.90%)
May 22, 2012 5.472 5.536 5.453 5.506 516,193 +0.06(+1.03%)
May 21, 2012 5.401 5.450 5.364 5.450 629,454 +0.05(+0.90%)
May 18, 2012 5.360 5.446 5.360 5.401 622,398 +0.03(+0.56%)
May 17, 2012 5.573 5.573 5.312 5.371 1,471,238 -0.21(-3.75%)
May 16, 2012 5.599 5.599 5.551 5.580 610,988 -0.03(-0.47%)
May 15, 2012 5.599 5.626 5.588 5.606 461,278 -0.00(-0.07%)
May 14, 2012 5.633 5.648 5.603 5.610 441,992 -0.06(-1.05%)
May 11, 2012 5.614 5.685 5.614 5.670 264,825 +0.03(+0.46%)
May 10, 2012 5.614 5.651 5.614 5.644 323,900 +0.03(+0.47%)
May 09, 2012 5.606 5.633 5.584 5.618 417,138 -0.01(-0.27%)
May 08, 2012 5.606 5.633 5.584 5.633 340,566 +0.01(+0.20%)
May 07, 2012 5.595 5.648 5.595 5.621 502,206 +0.02(+0.40%)
May 04, 2012 5.614 5.630 5.580 5.599 648,234 -0.03(-0.60%)
May 03, 2012 5.659 5.670 5.633 5.633 421,189 -0.03(-0.53%)
May 02, 2012 5.655 5.674 5.648 5.662 424,899 -0.01(-0.13%)
May 01, 2012 5.644 5.674 5.644 5.670 499,835 +0.02(+0.33%)
Apr 30, 2012 5.614 5.651 5.612 5.651 421,952 +0.02(+0.40%)
Apr 27, 2012 5.599 5.629 5.599 5.629 269,326 +0.03(+0.46%)
Apr 26, 2012 5.596 5.621 5.588 5.603 402,582 +0.00(+0.00%)
Apr 25, 2012 5.611 5.618 5.585 5.603 258,162 +0.01(+0.13%)
Apr 24, 2012 5.596 5.603 5.577 5.596 312,322 -0.01(-0.20%)
Apr 23, 2012 5.562 5.614 5.562 5.607 554,351 +0.02(+0.33%)
Apr 20, 2012 5.614 5.625 5.581 5.588 396,639 +0.00(+0.00%)
Apr 19, 2012 5.592 5.599 5.570 5.588 257,162 -0.01(-0.13%)
Apr 18, 2012 5.588 5.603 5.570 5.596 271,060 +0.01(+0.20%)
Apr 17, 2012 5.614 5.633 5.566 5.585 480,810 -0.00(-0.06%)
Apr 16, 2012 5.603 5.618 5.566 5.588 368,138 +0.01(+0.20%)
Apr 13, 2012 5.548 5.577 5.529 5.577 263,423 +0.01(+0.27%)
Apr 12, 2012 5.518 5.577 5.518 5.562 281,974 +0.03(+0.54%)
Apr 11, 2012 5.511 5.555 5.481 5.533 394,980 +0.05(+0.88%)
Apr 10, 2012 5.518 5.536 5.459 5.485 578,294 -0.05(-0.94%)
Apr 09, 2012 5.485 5.559 5.485 5.536 536,647 +0.01(+0.20%)
Apr 05, 2012 5.548 5.562 5.499 5.525 715,180 -0.04(-0.80%)
Apr 04, 2012 5.599 5.625 5.562 5.570 475,942 -0.08(-1.44%)
Apr 03, 2012 5.585 5.674 5.570 5.651 699,710 +0.04(+0.66%)
Apr 02, 2012 5.508 5.618 5.508 5.615 483,826 +0.08(+1.46%)
Mar 30, 2012 5.589 5.589 5.504 5.534 629,609 -0.04(-0.73%)
Mar 29, 2012 5.511 5.582 5.511 5.574 296,731 +0.03(+0.46%)
Mar 28, 2012 5.545 5.570 5.515 5.548 284,484 -0.01(-0.26%)
Mar 27, 2012 5.519 5.578 5.500 5.563 552,415 +0.02(+0.33%)
Mar 26, 2012 5.600 5.600 5.530 5.545 599,439 -0.03(-0.53%)
Mar 23, 2012 5.519 5.574 5.497 5.574 408,229 +0.06(+1.00%)
Mar 22, 2012 5.489 5.521 5.464 5.519 404,570 +0.02(+0.40%)
Mar 21, 2012 5.452 5.500 5.441 5.497 358,724 +0.03(+0.54%)
Mar 20, 2012 5.438 5.475 5.425 5.467 496,755 -0.00(-0.07%)
Mar 19, 2012 5.489 5.500 5.452 5.471 668,099 -0.03(-0.47%)
Mar 16, 2012 5.574 5.574 5.489 5.497 696,217 -0.03(-0.60%)
Mar 15, 2012 5.585 5.585 5.530 5.530 419,230 -0.04(-0.66%)
Mar 14, 2012 5.581 5.596 5.535 5.567 439,085 -0.03(-0.59%)
Mar 13, 2012 5.567 5.618 5.548 5.600 558,577 +0.05(+0.86%)
Mar 12, 2012 5.585 5.589 5.545 5.552 409,838 -0.04(-0.72%)
Mar 09, 2012 5.618 5.629 5.581 5.592 446,702 -0.04(-0.72%)
Mar 08, 2012 5.578 5.637 5.556 5.633 409,222 +0.06(+0.99%)
Mar 07, 2012 5.534 5.589 5.530 5.578 328,388 +0.04(+0.73%)
Mar 06, 2012 5.592 5.607 5.526 5.537 793,194 -0.11(-2.01%)
Mar 05, 2012 5.636 5.654 5.607 5.651 399,832 +0.01(+0.13%)
Mar 02, 2012 5.621 5.651 5.588 5.643 382,410 +0.02(+0.33%)
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.