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 )

10.60 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2018 7.519 7.525 7.487 7.487 311,731 -0.01(-0.08%)
Apr 27, 2018 7.494 7.513 7.487 7.494 278,325 -0.02(-0.25%)
Apr 26, 2018 7.462 7.513 7.456 7.513 445,441 +0.08(+1.02%)
Apr 25, 2018 7.487 7.487 7.424 7.437 454,043 -0.05(-0.68%)
Apr 24, 2018 7.462 7.499 7.462 7.487 236,546 +0.01(+0.17%)
Apr 23, 2018 7.494 7.519 7.468 7.475 413,457 -0.01(-0.17%)
Apr 20, 2018 7.525 7.537 7.487 7.487 288,938 -0.03(-0.42%)
Apr 19, 2018 7.557 7.557 7.506 7.519 286,186 -0.04(-0.59%)
Apr 18, 2018 7.557 7.589 7.535 7.564 478,988 +0.02(+0.25%)
Apr 17, 2018 7.538 7.570 7.535 7.544 263,473 +0.01(+0.17%)
Apr 16, 2018 7.519 7.551 7.500 7.532 333,597 +0.03(+0.34%)
Apr 13, 2018 7.525 7.532 7.500 7.506 254,213 -0.02(-0.25%)
Apr 12, 2018 7.525 7.538 7.519 7.525 218,329 +0.02(+0.25%)
Apr 11, 2018 7.519 7.538 7.506 7.506 194,417 -0.03(-0.34%)
Apr 10, 2018 7.500 7.538 7.481 7.532 327,933 +0.06(+0.85%)
Apr 09, 2018 7.487 7.532 7.449 7.468 823,880 -0.01(-0.17%)
Apr 06, 2018 7.519 7.519 7.475 7.481 312,414 -0.04(-0.59%)
Apr 05, 2018 7.544 7.544 7.513 7.525 287,624 +0.01(+0.17%)
Apr 04, 2018 7.494 7.519 7.481 7.513 238,351 +0.01(+0.08%)
Apr 03, 2018 7.525 7.525 7.488 7.506 232,816 -0.01(-0.17%)
Apr 02, 2018 7.500 7.519 7.488 7.519 335,788 +0.02(+0.25%)
Mar 29, 2018 7.500 7.500 7.500 0 +0.03(+0.34%)
Mar 28, 2018 7.494 7.494 7.456 7.475 302,193 +0.00(+0.00%)
Mar 27, 2018 7.506 7.506 7.469 7.475 290,943 -0.03(-0.34%)
Mar 26, 2018 7.475 7.500 7.462 7.500 332,171 +0.04(+0.51%)
Mar 23, 2018 7.494 7.506 7.456 7.462 274,109 -0.04(-0.50%)
Mar 22, 2018 7.500 7.500 7.488 7.500 182,131 -0.01(-0.17%)
Mar 21, 2018 7.513 7.525 7.500 7.513 244,875 -0.01(-0.08%)
Mar 20, 2018 7.506 7.525 7.506 7.519 155,716 +0.01(+0.08%)
Mar 19, 2018 7.551 7.557 7.506 7.513 319,325 -0.06(-0.75%)
Mar 16, 2018 7.557 7.570 7.539 7.570 205,912 +0.03(+0.33%)
Mar 15, 2018 7.570 7.582 7.532 7.544 248,816 -0.04(-0.50%)
Mar 14, 2018 7.563 7.595 7.556 7.582 239,902 +0.04(+0.50%)
Mar 13, 2018 7.582 7.601 7.538 7.544 315,630 -0.03(-0.42%)
Mar 12, 2018 7.576 7.595 7.551 7.576 317,117 +0.00(+0.00%)
Mar 09, 2018 7.538 7.582 7.538 7.576 316,408 +0.05(+0.67%)
Mar 08, 2018 7.532 7.557 7.519 7.525 247,518 -0.01(-0.08%)
Mar 07, 2018 7.557 7.519 7.532 280,075 -0.03(-0.42%)
Mar 06, 2018 7.538 7.563 7.536 7.563 190,482 +0.03(+0.42%)
Mar 05, 2018 7.513 7.551 7.513 7.532 391,898 +0.00(+0.00%)
Mar 02, 2018 7.544 7.557 7.519 7.532 450,501 -0.03(-0.42%)
Mar 01, 2018 7.570 7.581 7.538 7.563 331,633 +0.01(+0.17%)
Feb 28, 2018 7.588 7.595 7.551 7.551 268,562 -0.01(-0.17%)
Feb 27, 2018 7.576 7.601 7.563 7.563 216,586 -0.02(-0.25%)
Feb 26, 2018 7.595 7.613 7.582 7.582 299,671 -0.02(-0.25%)
Feb 23, 2018 7.588 7.604 7.576 7.601 237,300 +0.02(+0.25%)
Feb 22, 2018 7.582 258,950 -0.03(-0.33%)
Feb 21, 2018 7.607 7.632 7.601 7.607 319,868 +0.01(+0.08%)
Feb 20, 2018 7.570 7.601 7.557 7.601 498,044 +0.03(+0.41%)
Feb 16, 2018 7.570 7.570 7.570 0 +0.01(+0.08%)
Feb 15, 2018 7.544 7.576 7.538 7.563 245,897 +0.03(+0.33%)
Feb 14, 2018 7.501 7.563 7.450 7.538 497,981 +0.02(+0.25%)
Feb 13, 2018 7.513 7.532 7.501 7.519 203,421 -0.01(-0.08%)
Feb 12, 2018 7.482 7.551 7.475 7.526 519,898 +0.06(+0.84%)
Feb 09, 2018 7.544 7.570 7.432 7.463 889,942 -0.06(-0.83%)
Feb 08, 2018 7.601 7.601 7.513 7.526 679,678 -0.04(-0.50%)
Feb 07, 2018 7.532 7.664 7.532 7.563 778,502 +0.01(+0.17%)
Feb 06, 2018 7.488 7.582 7.488 7.551 890,174 +0.00(+0.00%)
Feb 05, 2018 7.751 7.751 7.513 7.551 806,945 -0.21(-2.67%)
Feb 02, 2018 7.776 7.776 7.714 7.758 497,893 -0.03(-0.40%)
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.