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 )

10.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 29, 2009 3.044 3.058 3.002 3.029 667,186 -0.03(-0.87%)
May 28, 2009 3.106 3.115 3.029 3.055 721,697 -0.01(-0.29%)
May 27, 2009 3.100 3.100 3.032 3.064 493,041 -0.02(-0.58%)
May 26, 2009 2.957 3.109 2.937 3.082 1,109,493 +0.14(+4.74%)
May 22, 2009 2.943 2.952 2.898 2.943 592,233 +0.03(+1.02%)
May 21, 2009 2.949 2.952 2.889 2.913 497,845 -0.03(-0.91%)
May 20, 2009 2.934 2.940 2.886 2.940 524,174 +0.06(+2.16%)
May 19, 2009 2.871 2.907 2.848 2.877 489,080 +0.02(+0.83%)
May 18, 2009 2.857 2.863 2.788 2.854 718,613 +0.04(+1.58%)
May 15, 2009 2.871 2.871 2.800 2.809 439,208 -0.04(-1.25%)
May 14, 2009 2.738 2.857 2.696 2.845 612,463 +0.08(+3.01%)
May 13, 2009 2.880 2.889 2.723 2.762 1,152,373 -0.15(-5.00%)
May 12, 2009 2.892 2.934 2.892 2.907 485,537 -0.02(-0.81%)
May 11, 2009 2.946 2.946 2.877 2.931 624,619 +0.00(+0.10%)
May 08, 2009 2.901 2.940 2.901 2.928 431,070 +0.03(+1.02%)
May 07, 2009 2.937 2.946 2.880 2.898 718,201 -0.03(-0.91%)
May 06, 2009 2.904 2.946 2.877 2.925 572,397 +0.02(+0.61%)
May 05, 2009 2.892 2.919 2.892 2.907 1,079,672 +0.01(+0.25%)
May 04, 2009 2.928 2.955 2.895 2.900 817,238 -0.02(-0.76%)
May 01, 2009 2.794 2.934 2.794 2.922 694,287 +0.08(+2.82%)
Apr 30, 2009 2.794 2.848 2.794 2.842 354,044 +0.03(+0.95%)
Apr 29, 2009 2.782 2.827 2.782 2.815 601,409 +0.04(+1.50%)
Apr 28, 2009 2.714 2.788 2.714 2.774 470,708 +0.06(+2.07%)
Apr 27, 2009 2.744 2.794 2.688 2.717 539,451 -0.05(-1.93%)
Apr 24, 2009 2.768 2.791 2.744 2.771 707,040 +0.01(+0.54%)
Apr 23, 2009 2.741 2.771 2.685 2.756 648,773 +0.08(+2.99%)
Apr 22, 2009 2.646 2.708 2.646 2.676 750,473 +0.01(+0.45%)
Apr 21, 2009 2.593 2.676 2.593 2.664 734,467 +0.03(+1.01%)
Apr 20, 2009 2.649 2.702 2.616 2.637 1,130,424 -0.02(-0.67%)
Apr 17, 2009 2.693 2.693 2.625 2.655 568,315 +0.02(+0.67%)
Apr 16, 2009 2.602 2.646 2.584 2.637 601,423 +0.02(+0.91%)
Apr 15, 2009 2.628 2.628 2.581 2.613 589,283 -0.02(-0.68%)
Apr 14, 2009 2.782 2.782 2.596 2.631 671,805 +0.02(+0.80%)
Apr 13, 2009 2.610 2.610 2.578 2.610 434,300 +0.01(+0.57%)
Apr 09, 2009 2.507 2.596 2.507 2.596 564,401 +0.09(+3.80%)
Apr 08, 2009 2.418 2.501 2.418 2.501 340,583 +0.05(+2.18%)
Apr 07, 2009 2.435 2.456 2.418 2.447 566,805 -0.02(-0.96%)
Apr 06, 2009 2.515 2.515 2.447 2.471 659,237 -0.07(-2.69%)
Apr 03, 2009 2.456 2.560 2.438 2.539 710,552 +0.02(+0.94%)
Apr 02, 2009 2.492 2.542 2.468 2.515 724,687 +0.04(+1.56%)
Apr 01, 2009 2.432 2.480 2.415 2.477 455,437 +0.02(+0.72%)
Mar 31, 2009 2.409 2.471 2.391 2.459 826,990 +0.05(+2.22%)
Mar 30, 2009 2.382 2.426 2.364 2.406 958,396 -0.04(-1.70%)
Mar 26, 2009 2.429 2.447 2.409 2.447 651,113 +0.03(+1.10%)
Mar 25, 2009 2.415 2.424 2.373 2.421 749,620 +0.01(+0.25%)
Mar 24, 2009 2.429 2.438 2.406 2.415 435,867 -0.04(-1.45%)
Mar 23, 2009 2.468 2.471 2.438 2.450 1,381,289 +0.07(+2.74%)
Mar 20, 2009 2.373 2.400 2.358 2.385 845,420 +0.02(+1.00%)
Mar 19, 2009 2.329 2.364 2.287 2.361 595,223 +0.06(+2.71%)
Mar 18, 2009 2.275 2.311 2.237 2.299 770,147 +0.02(+0.91%)
Mar 17, 2009 2.409 2.409 2.234 2.278 596,443 +0.05(+2.40%)
Mar 16, 2009 2.165 2.308 2.165 2.225 821,846 +0.03(+1.35%)
Mar 13, 2009 2.332 2.332 2.177 2.195 0 -0.08(-3.65%)
Mar 12, 2009 2.130 2.278 2.127 2.278 668,278 +0.12(+5.35%)
Mar 11, 2009 2.071 2.174 2.068 2.162 678,099 +0.10(+5.04%)
Mar 10, 2009 1.940 2.059 1.940 2.059 751,575 +0.13(+6.77%)
Mar 09, 2009 2.029 2.029 1.928 1.928 1,454,830 -0.14(-6.61%)
Mar 06, 2009 2.071 2.109 1.979 2.065 0 -0.00(-0.14%)
Mar 05, 2009 2.207 2.207 2.063 2.068 621,814 -0.12(-5.30%)
Mar 04, 2009 2.094 2.192 2.079 2.183 1,152,255 +0.09(+4.40%)
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.