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 (%)
May 29, 2009 3.043 3.058 3.001 3.028 667,346 -0.03(-0.87%)
May 28, 2009 3.105 3.114 3.028 3.055 721,870 -0.01(-0.29%)
May 27, 2009 3.099 3.099 3.031 3.064 493,160 -0.02(-0.58%)
May 26, 2009 2.957 3.108 2.936 3.081 1,109,759 +0.14(+4.74%)
May 22, 2009 2.942 2.951 2.897 2.942 592,375 +0.03(+1.02%)
May 21, 2009 2.948 2.951 2.889 2.912 497,965 -0.03(-0.91%)
May 20, 2009 2.933 2.939 2.886 2.939 524,299 +0.06(+2.16%)
May 19, 2009 2.871 2.906 2.847 2.877 489,198 +0.02(+0.83%)
May 18, 2009 2.856 2.862 2.788 2.853 718,785 +0.04(+1.58%)
May 15, 2009 2.871 2.871 2.800 2.808 439,314 -0.04(-1.25%)
May 14, 2009 2.737 2.856 2.696 2.844 612,610 +0.08(+3.01%)
May 13, 2009 2.880 2.889 2.722 2.761 1,152,650 -0.15(-5.00%)
May 12, 2009 2.892 2.933 2.892 2.906 485,654 -0.02(-0.81%)
May 11, 2009 2.945 2.945 2.877 2.930 624,769 +0.00(+0.10%)
May 08, 2009 2.900 2.939 2.900 2.927 431,174 +0.03(+1.02%)
May 07, 2009 2.936 2.945 2.880 2.897 718,374 -0.03(-0.91%)
May 06, 2009 2.903 2.945 2.877 2.924 572,535 +0.02(+0.61%)
May 05, 2009 2.892 2.918 2.892 2.906 1,079,931 +0.01(+0.25%)
May 04, 2009 2.927 2.954 2.894 2.899 817,434 -0.02(-0.76%)
May 01, 2009 2.794 2.933 2.794 2.921 694,453 +0.08(+2.82%)
Apr 30, 2009 2.794 2.847 2.794 2.841 354,129 +0.03(+0.95%)
Apr 29, 2009 2.782 2.826 2.782 2.814 601,554 +0.04(+1.50%)
Apr 28, 2009 2.714 2.788 2.714 2.773 470,821 +0.06(+2.07%)
Apr 27, 2009 2.743 2.794 2.687 2.717 539,581 -0.05(-1.93%)
Apr 24, 2009 2.767 2.791 2.743 2.770 707,209 +0.01(+0.54%)
Apr 23, 2009 2.740 2.770 2.684 2.755 648,929 +0.08(+2.99%)
Apr 22, 2009 2.645 2.708 2.645 2.675 750,653 +0.01(+0.45%)
Apr 21, 2009 2.592 2.675 2.592 2.663 734,643 +0.03(+1.01%)
Apr 20, 2009 2.648 2.702 2.616 2.636 1,130,696 -0.02(-0.67%)
Apr 17, 2009 2.693 2.693 2.625 2.654 568,451 +0.02(+0.67%)
Apr 16, 2009 2.601 2.645 2.583 2.636 601,567 +0.02(+0.91%)
Apr 15, 2009 2.628 2.628 2.580 2.613 589,425 -0.02(-0.68%)
Apr 14, 2009 2.782 2.782 2.595 2.631 671,966 +0.02(+0.80%)
Apr 13, 2009 2.610 2.610 2.578 2.610 434,404 +0.01(+0.57%)
Apr 09, 2009 2.506 2.595 2.506 2.595 564,537 +0.09(+3.80%)
Apr 08, 2009 2.417 2.500 2.417 2.500 340,665 +0.05(+2.18%)
Apr 07, 2009 2.435 2.456 2.417 2.447 566,941 -0.02(-0.96%)
Apr 06, 2009 2.515 2.515 2.447 2.470 659,395 -0.07(-2.69%)
Apr 03, 2009 2.456 2.559 2.438 2.539 710,723 +0.02(+0.94%)
Apr 02, 2009 2.491 2.542 2.467 2.515 724,861 +0.04(+1.56%)
Apr 01, 2009 2.432 2.479 2.414 2.476 455,546 +0.02(+0.72%)
Mar 31, 2009 2.408 2.470 2.390 2.459 827,189 +0.05(+2.22%)
Mar 30, 2009 2.381 2.426 2.364 2.405 958,626 -0.04(-1.70%)
Mar 26, 2009 2.429 2.447 2.408 2.447 651,269 +0.03(+1.10%)
Mar 25, 2009 2.414 2.423 2.373 2.420 749,800 +0.01(+0.25%)
Mar 24, 2009 2.429 2.438 2.405 2.414 435,972 -0.04(-1.45%)
Mar 23, 2009 2.467 2.470 2.438 2.450 1,381,620 +0.07(+2.74%)
Mar 20, 2009 2.373 2.399 2.358 2.384 845,623 +0.02(+1.01%)
Mar 19, 2009 2.328 2.363 2.287 2.361 595,366 +0.06(+2.71%)
Mar 18, 2009 2.275 2.310 2.237 2.298 770,332 +0.02(+0.91%)
Mar 17, 2009 2.408 2.408 2.233 2.278 596,587 +0.05(+2.40%)
Mar 16, 2009 2.165 2.307 2.165 2.224 822,043 +0.03(+1.35%)
Mar 13, 2009 2.331 2.331 2.176 2.195 0 -0.08(-3.65%)
Mar 12, 2009 2.129 2.278 2.126 2.278 668,439 +0.12(+5.35%)
Mar 11, 2009 2.070 2.174 2.067 2.162 678,261 +0.10(+5.04%)
Mar 10, 2009 1.940 2.058 1.940 2.058 751,756 +0.13(+6.77%)
Mar 09, 2009 2.029 2.029 1.928 1.928 1,455,179 -0.14(-6.61%)
Mar 06, 2009 2.070 2.109 1.978 2.064 0 -0.00(-0.14%)
Mar 05, 2009 2.206 2.206 2.062 2.067 621,964 -0.12(-5.30%)
Mar 04, 2009 2.094 2.192 2.079 2.183 1,152,532 +0.09(+4.40%)
Mar 02, 2009 2.209 2.209 2.079 2.091 1,846,554 -0.24(-10.42%)
Feb 27, 2009 2.423 2.432 2.328 2.334 0 -0.08(-3.32%)
Feb 26, 2009 2.405 2.438 2.387 2.414 668,355 +0.02(+0.74%)
Feb 25, 2009 2.450 2.512 2.322 2.396 987,467 +0.07(+2.90%)
Feb 24, 2009 2.189 2.343 2.165 2.329 1,287,733 +0.09(+4.01%)
Feb 23, 2009 2.432 2.432 2.177 2.239 1,653,664 -0.04(-1.56%)
Feb 20, 2009 2.381 2.381 2.150 2.275 0 -0.09(-3.76%)
Feb 19, 2009 2.462 2.506 2.343 2.364 1,024,807 -0.07(-2.80%)
Feb 18, 2009 2.663 2.681 2.420 2.432 1,768,501 -0.26(-9.59%)
Feb 17, 2009 2.622 2.764 2.595 2.690 1,182,515 -0.07(-2.68%)
Feb 13, 2009 2.773 2.832 2.722 2.764 591,856 +0.01(+0.22%)
Feb 12, 2009 2.720 2.758 2.690 2.758 674,100 +0.03(+1.20%)
Feb 11, 2009 2.811 2.811 2.690 2.725 547,360 +0.02(+0.77%)
Feb 10, 2009 2.708 2.728 2.642 2.705 1,014,078 +0.05(+1.90%)
Feb 09, 2009 2.690 2.714 2.642 2.654 883,726 +0.00(+0.11%)
Feb 06, 2009 2.601 2.684 2.601 2.651 0 +0.01(+0.45%)
Feb 05, 2009 2.666 2.734 2.639 2.639 812,447 -0.02(-0.78%)
Feb 04, 2009 2.592 2.669 2.592 2.660 579,275 -0.01(-0.33%)
Feb 03, 2009 2.666 2.669 2.657 2.669 933,968 +0.01(+0.22%)
Feb 02, 2009 2.699 2.743 2.655 2.663 918,035 -0.08(-2.92%)
Jan 30, 2009 2.808 2.817 2.740 2.743 0 -0.01(-0.54%)
Jan 29, 2009 2.678 2.758 2.675 2.758 1,053,458 +0.07(+2.76%)
Jan 28, 2009 2.669 2.699 2.666 2.684 932,447 +0.01(+0.22%)
Jan 27, 2009 2.586 2.708 2.586 2.678 1,272,667 +0.02(+0.67%)
Jan 26, 2009 2.550 2.669 2.539 2.660 4,053,524 +0.12(+4.55%)
Jan 23, 2009 2.619 2.619 2.485 2.545 1,781,409 +0.05(+2.14%)
Jan 22, 2009 2.509 2.509 2.450 2.491 1,121,308 -0.01(-0.36%)
Jan 21, 2009 2.432 2.500 2.429 2.500 1,534,513 +0.09(+3.69%)
Jan 20, 2009 2.580 2.580 2.411 2.411 3,322,040 -0.02(-0.97%)
Jan 16, 2009 2.310 2.441 2.310 2.435 0 +0.07(+3.14%)
Jan 15, 2009 2.370 2.376 2.284 2.361 976,980 +0.01(+0.25%)
Jan 14, 2009 2.417 2.417 2.328 2.355 723,182 -0.08(-3.29%)
Jan 13, 2009 2.417 2.435 2.390 2.435 610,796 +0.02(+0.98%)
Jan 12, 2009 2.411 2.432 2.381 2.411 756,901 -0.01(-0.37%)
Jan 09, 2009 2.426 2.441 2.396 2.420 564,408 +0.02(+0.74%)
Jan 08, 2009 2.411 2.411 2.328 2.402 685,056 +0.03(+1.25%)
Jan 07, 2009 2.411 2.414 2.349 2.373 1,273,318 -0.04(-1.60%)
Jan 06, 2009 2.420 2.447 2.373 2.411 1,783,044 +0.01(+0.25%)
Jan 05, 2009 2.370 2.414 2.355 2.405 1,323,478 +0.05(+2.27%)
Jan 02, 2009 2.281 2.358 2.272 2.352 0 +0.09(+4.21%)
Jan 01, 2009 2.203 2.328 2.203 2.257 0 +0.00(+0.00%)
Dec 31, 2008 2.203 2.328 2.203 2.257 1,169,496 +0.00(+0.13%)
Dec 30, 2008 2.239 2.269 2.159 2.254 988,539 +0.01(+0.40%)
Dec 29, 2008 2.275 2.313 2.203 2.245 2,109,743 -0.05(-2.07%)
Dec 26, 2008 2.281 2.301 2.180 2.292 0 -0.02(-0.90%)
Dec 24, 2008 2.257 2.337 2.224 2.313 813,934 +0.04(+1.72%)
Dec 23, 2008 2.165 2.284 2.165 2.274 1,174,139 +0.09(+4.19%)
Dec 22, 2008 2.171 2.257 2.150 2.183 1,874,643 +0.04(+1.94%)
Dec 19, 2008 2.085 2.165 2.076 2.141 1,124,869 +0.07(+3.14%)
Dec 18, 2008 1.969 2.115 1.969 2.076 1,804,908 +0.09(+4.32%)
Dec 17, 2008 1.892 2.002 1.892 1.990 2,110,077 +0.07(+3.71%)
Dec 16, 2008 1.857 1.919 1.842 1.919 1,727,940 +0.07(+3.85%)
Dec 15, 2008 1.827 1.871 1.815 1.848 1,947,402 -0.04(-1.89%)
Dec 12, 2008 1.797 1.883 1.797 1.883 0 +0.02(+1.11%)
Dec 11, 2008 1.865 1.907 1.857 1.862 1,932,656 -0.07(-3.68%)
Dec 10, 2008 1.880 1.954 1.857 1.934 1,835,849 +0.05(+2.84%)
Dec 09, 2008 1.931 1.963 1.824 1.880 2,573,922 -0.11(-5.51%)
Dec 08, 2008 2.046 2.046 1.945 1.990 2,667,924 -0.08(-3.73%)
Dec 05, 2008 1.987 2.076 1.940 2.067 0 +0.05(+2.65%)
Dec 04, 2008 2.046 2.061 2.002 2.014 386,304 -0.04(-1.88%)
Dec 03, 2008 2.058 2.106 1.996 2.052 776,947 -0.06(-2.95%)
Dec 02, 2008 2.103 2.150 2.046 2.115 650,052 +0.09(+4.39%)
Dec 01, 2008 2.094 2.103 1.966 2.026 645,743 -0.10(-4.61%)
Nov 28, 2008 2.123 2.165 2.085 2.123 332,521 -0.01(-0.69%)
Nov 26, 2008 2.073 2.150 2.050 2.138 750,195 +0.07(+3.59%)
Nov 25, 2008 1.934 2.064 1.934 2.064 880,995 +0.15(+7.57%)
Nov 24, 2008 1.768 1.948 1.750 1.919 1,352,747 +0.15(+8.38%)
Nov 21, 2008 1.812 1.854 1.679 1.770 1,174,166 -0.01(-0.34%)
Nov 20, 2008 1.782 1.854 1.732 1.776 1,561,748 -0.11(-5.67%)
Nov 19, 2008 2.014 2.034 1.880 1.883 1,353,128 -0.22(-10.31%)
Nov 18, 2008 2.135 2.159 2.070 2.100 791,598 -0.01(-0.56%)
Nov 17, 2008 2.091 2.168 2.085 2.112 764,556 -0.08(-3.52%)
Nov 14, 2008 2.224 2.224 2.135 2.189 0 -0.07(-2.89%)
Nov 13, 2008 2.215 2.254 2.076 2.254 1,243,318 +0.04(+1.60%)
Nov 12, 2008 2.343 2.343 2.218 2.218 853,787 -0.16(-6.85%)
Nov 11, 2008 2.426 2.447 2.331 2.381 751,988 -0.10(-4.18%)
Nov 10, 2008 2.571 2.583 2.426 2.485 822,539 -0.01(-0.36%)
Nov 07, 2008 2.512 2.568 2.447 2.494 0 -0.10(-3.78%)
Nov 06, 2008 2.592 2.610 2.441 2.592 797,135 -0.01(-0.57%)
Nov 05, 2008 2.669 2.672 2.571 2.607 457,154 -0.04(-1.46%)
Nov 04, 2008 2.660 2.696 2.595 2.645 943,871 +0.06(+2.41%)
Nov 03, 2008 2.533 2.583 2.494 2.583 375,699 +0.09(+3.57%)
Oct 31, 2008 2.479 2.548 2.479 2.494 0 +0.01(+0.60%)
Oct 30, 2008 2.450 2.527 2.447 2.479 511,911 +0.04(+1.83%)
Oct 29, 2008 2.319 2.435 2.254 2.435 631,516 +0.19(+8.45%)
Oct 28, 2008 2.100 2.248 2.076 2.245 925,174 +0.16(+7.53%)
Oct 27, 2008 2.180 2.189 2.055 2.088 1,080,258 -0.13(-6.01%)
Oct 24, 2008 2.106 2.251 2.094 2.221 0 -0.16(-6.73%)
Oct 23, 2008 2.343 2.476 2.313 2.381 713,744 -0.07(-2.67%)
Oct 22, 2008 2.473 2.512 2.373 2.447 860,895 -0.16(-6.14%)
Oct 21, 2008 2.539 2.684 2.539 2.607 658,981 -0.10(-3.62%)
Oct 20, 2008 2.497 2.728 2.491 2.705 1,451,311 +0.23(+9.35%)
Oct 17, 2008 2.441 2.491 2.212 2.473 0 +0.05(+2.21%)
Oct 16, 2008 2.373 2.459 2.298 2.420 914,313 +0.01(+0.62%)
Oct 15, 2008 2.562 2.583 2.390 2.405 963,152 -0.24(-9.18%)
Oct 14, 2008 2.639 2.817 2.550 2.648 2,290,734 +0.12(+4.57%)
Oct 13, 2008 2.135 2.550 2.109 2.533 2,424,522 +0.51(+25.40%)
Oct 10, 2008 2.051 2.070 1.572 2.020 0 -0.09(-4.22%)
Oct 09, 2008 2.298 2.343 2.076 2.109 1,538,401 -0.19(-8.14%)
Oct 08, 2008 2.266 2.378 2.088 2.295 3,475,145 -0.17(-6.97%)
Oct 07, 2008 2.556 2.580 2.381 2.467 1,860,403 -0.07(-2.69%)
Oct 06, 2008 2.580 2.657 2.373 2.536 3,241,929 -0.29(-10.19%)
Oct 03, 2008 2.862 2.892 2.794 2.823 0 -0.02(-0.83%)
Oct 02, 2008 2.966 3.013 2.817 2.847 664,760 -0.19(-6.34%)
Oct 01, 2008 2.945 3.067 2.868 3.040 507,865 +0.07(+2.19%)
Sep 30, 2008 2.826 3.064 2.814 2.975 1,388,472 +0.05(+1.83%)
Sep 29, 2008 2.995 3.012 2.921 2.921 1,270,789 -0.24(-7.51%)
Sep 26, 2008 2.936 3.158 2.936 3.158 0 +0.05(+1.72%)
Sep 25, 2008 2.966 3.108 2.930 3.105 1,427,337 +0.14(+4.81%)
Sep 24, 2008 3.123 3.123 2.945 2.963 1,276,120 -0.16(-5.04%)
Sep 23, 2008 3.161 3.164 3.117 3.120 848,311 -0.07(-2.05%)
Sep 22, 2008 3.236 3.259 3.144 3.185 1,397,303 +0.00(+0.00%)
Sep 19, 2008 3.144 3.411 3.075 3.185 0 +0.30(+10.28%)
Sep 18, 2008 2.550 2.889 2.521 2.888 3,054,599 +0.34(+13.24%)
Sep 17, 2008 2.954 2.954 2.432 2.550 5,431,213 -0.44(-14.60%)
Sep 16, 2008 3.028 3.089 2.948 2.986 2,651,273 -0.25(-7.61%)
Sep 15, 2008 3.405 3.405 3.227 3.233 1,481,686 -0.22(-6.36%)
Sep 12, 2008 3.508 3.514 3.422 3.452 0 -0.06(-1.69%)
Sep 11, 2008 3.535 3.536 3.499 3.511 595,197 -0.05(-1.50%)
Sep 10, 2008 3.580 3.624 3.520 3.565 1,091,106 -0.03(-0.74%)
Sep 09, 2008 3.701 3.701 3.583 3.591 540,717 -0.09(-2.57%)
Sep 08, 2008 3.734 3.737 3.674 3.686 313,224 -0.01(-0.16%)
Sep 05, 2008 3.677 3.692 3.636 3.692 0 +0.01(+0.24%)
Sep 04, 2008 3.728 3.728 3.680 3.683 405,672 -0.04(-1.19%)
Sep 03, 2008 3.763 3.763 3.710 3.728 564,668 -0.04(-1.18%)
Sep 02, 2008 3.734 3.772 3.715 3.772 628,573 +0.07(+2.00%)
Aug 29, 2008 3.677 3.707 3.666 3.698 0 +0.04(+0.97%)
Aug 28, 2008 3.674 3.686 3.627 3.663 613,325 +0.01(+0.41%)
Aug 27, 2008 3.674 3.677 3.648 3.648 494,246 -0.01(-0.24%)
Aug 26, 2008 3.633 3.663 3.629 3.657 399,933 +0.02(+0.49%)
Aug 25, 2008 3.648 3.674 3.633 3.639 666,891 +0.00(+0.00%)
Aug 22, 2008 3.618 3.666 3.618 3.639 0 +0.04(+1.07%)
Aug 21, 2008 3.574 3.600 3.565 3.600 374,650 +0.02(+0.50%)
Aug 20, 2008 3.580 3.597 3.571 3.583 330,313 -0.01(-0.41%)
Aug 19, 2008 3.609 3.609 3.562 3.597 390,910 +0.00(+0.00%)
Aug 18, 2008 3.645 3.645 3.580 3.597 350,197 -0.01(-0.33%)
Aug 15, 2008 3.618 3.629 3.577 3.609 0 -0.00(-0.08%)
Aug 14, 2008 3.559 3.666 3.559 3.612 705,159 +0.05(+1.42%)
Aug 13, 2008 3.585 3.594 3.562 3.562 274,302 -0.04(-1.23%)
Aug 12, 2008 3.580 3.615 3.575 3.606 350,915 +0.02(+0.50%)
Aug 11, 2008 3.568 3.603 3.568 3.588 437,884 +0.01(+0.33%)
Aug 08, 2008 3.550 3.583 3.550 3.577 294,085 +0.02(+0.50%)
Aug 07, 2008 3.583 3.583 3.550 3.559 295,778 -0.03(-0.74%)
Aug 06, 2008 3.639 3.639 3.577 3.585 544,892 -0.06(-1.63%)
Aug 05, 2008 3.651 3.651 3.630 3.645 222,465 +0.01(+0.16%)
Aug 04, 2008 3.633 3.648 3.618 3.639 278,898 +0.01(+0.25%)
Aug 01, 2008 3.588 3.635 3.586 3.630 473,336 +0.05(+1.32%)
Jul 31, 2008 3.627 3.654 3.580 3.583 566,620 -0.06(-1.71%)
Jul 30, 2008 3.677 3.688 3.633 3.645 593,215 -0.02(-0.57%)
Jul 29, 2008 3.666 3.677 3.639 3.666 530,062 +0.02(+0.49%)
Jul 28, 2008 3.671 3.671 3.636 3.648 357,322 -0.00(-0.08%)
Jul 25, 2008 3.615 3.660 3.609 3.651 329,962 +0.03(+0.90%)
Jul 24, 2008 3.645 3.689 3.618 3.618 598,148 -0.02(-0.65%)
Jul 23, 2008 3.734 3.734 3.633 3.642 576,925 -0.07(-2.00%)
Jul 22, 2008 3.716 3.721 3.674 3.716 512,070 +0.01(+0.40%)
Jul 21, 2008 3.630 3.722 3.609 3.701 661,129 +0.10(+2.72%)
Jul 18, 2008 3.580 3.603 3.556 3.603 454,902 +0.05(+1.33%)
Jul 17, 2008 3.520 3.556 3.505 3.556 412,308 +0.04(+1.18%)
Jul 16, 2008 3.369 3.514 3.354 3.514 994,116 +0.12(+3.40%)
Jul 15, 2008 3.514 3.514 3.336 3.399 1,658,951 -0.13(-3.62%)
Jul 14, 2008 3.577 3.585 3.517 3.526 589,337 -0.06(-1.65%)
Jul 11, 2008 3.583 3.588 3.547 3.585 366,989 -0.01(-0.25%)
Jul 10, 2008 3.544 3.633 3.544 3.594 418,947 +0.04(+1.00%)
Jul 09, 2008 3.541 3.575 3.529 3.559 607,178 +0.01(+0.25%)
Jul 08, 2008 3.532 3.556 3.532 3.550 752,582 -0.02(-0.58%)
Jul 07, 2008 3.574 3.583 3.517 3.571 811,000 +0.01(+0.17%)
Jul 04, 2008 3.547 3.600 3.520 3.565 1,061,180 +0.00(+0.00%)
Jul 03, 2008 3.547 3.600 3.520 3.565 1,061,180 -0.01(-0.25%)
Jul 02, 2008 3.651 3.686 3.568 3.574 1,103,960 -0.12(-3.37%)
Jul 01, 2008 3.707 3.725 3.517 3.698 1,612,759 -0.09(-2.43%)
Jun 30, 2008 3.811 3.811 3.772 3.790 628,020 -0.02(-0.47%)
Jun 27, 2008 3.876 3.876 3.796 3.808 840,046 -0.08(-2.13%)
Jun 26, 2008 3.888 3.909 3.879 3.891 393,044 -0.01(-0.15%)
Jun 25, 2008 3.930 3.938 3.885 3.897 877,188 -0.02(-0.64%)
Jun 24, 2008 3.959 3.959 3.894 3.922 433,794 -0.03(-0.80%)
Jun 23, 2008 3.956 3.995 3.918 3.953 816,217 +0.04(+1.14%)
Jun 20, 2008 3.906 3.921 3.885 3.909 1,123,574 +0.01(+0.23%)
Jun 19, 2008 3.924 3.935 3.900 3.900 660,795 -0.03(-0.83%)
Jun 18, 2008 3.930 3.950 3.915 3.932 701,700 -0.04(-0.90%)
Jun 17, 2008 3.959 3.968 3.876 3.968 735,061 +0.02(+0.45%)
Jun 16, 2008 4.045 4.060 3.935 3.950 1,052,231 -0.07(-1.84%)
Jun 13, 2008 3.962 4.026 3.959 4.024 454,322 +0.06(+1.42%)
Jun 12, 2008 4.033 4.042 3.965 3.968 1,002,434 -0.08(-1.91%)
Jun 11, 2008 4.104 4.110 4.033 4.045 568,549 -0.06(-1.45%)
Jun 10, 2008 4.129 4.143 4.099 4.104 413,963 -0.04(-1.07%)
Jun 09, 2008 4.140 4.152 4.116 4.149 473,677 +0.02(+0.50%)
Jun 06, 2008 4.128 4.134 4.119 4.128 367,772 -0.00(-0.07%)
Jun 05, 2008 4.137 4.152 4.122 4.131 408,228 -0.02(-0.50%)
Jun 04, 2008 4.119 4.152 4.118 4.152 410,059 -0.00(-0.07%)
Jun 03, 2008 4.161 4.161 4.134 4.155 418,195 +0.00(+0.00%)
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.