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 )

10.68 +0.05 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2014 6.547 6.620 6.538 6.597 687,443 +0.05(+0.76%)
May 29, 2014 6.497 6.565 6.497 6.547 763,886 +0.04(+0.63%)
May 28, 2014 6.442 6.520 6.442 6.506 1,551,231 +0.05(+0.77%)
May 27, 2014 6.610 6.633 6.392 6.456 4,543,744 -0.35(-5.14%)
May 23, 2014 6.815 6.806 6.806 6.806 343,789 +0.00(+0.00%)
May 22, 2014 6.820 6.820 6.765 6.806 276,886 -0.01(-0.13%)
May 21, 2014 6.801 6.820 6.788 6.815 525,255 +0.03(+0.40%)
May 20, 2014 6.797 6.801 6.760 6.788 391,414 -0.00(-0.07%)
May 19, 2014 6.742 6.792 6.724 6.792 705,407 +0.07(+1.01%)
May 16, 2014 6.751 6.788 6.715 6.724 690,481 -0.01(-0.14%)
May 15, 2014 6.788 6.801 6.710 6.733 480,188 -0.04(-0.60%)
May 14, 2014 6.792 6.829 6.770 6.774 552,976 -0.03(-0.47%)
May 13, 2014 6.806 6.810 6.779 6.806 365,776 +0.00(+0.07%)
May 12, 2014 6.810 6.820 6.788 6.801 403,813 -0.00(-0.03%)
May 09, 2014 6.806 6.810 6.792 6.804 252,092 -0.00(-0.03%)
May 08, 2014 6.806 6.810 6.792 6.806 256,256 +0.01(+0.13%)
May 07, 2014 6.779 6.806 6.742 6.797 436,113 +0.02(+0.27%)
May 06, 2014 6.765 6.779 6.756 6.779 383,916 +0.02(+0.27%)
May 05, 2014 6.752 6.765 6.738 6.761 475,594 +0.00(+0.07%)
May 02, 2014 6.747 6.756 6.720 6.756 531,111 +0.01(+0.13%)
May 01, 2014 6.743 6.756 6.733 6.747 468,491 +0.02(+0.34%)
Apr 30, 2014 6.715 6.756 6.713 6.724 599,799 +0.01(+0.20%)
Apr 29, 2014 6.702 6.720 6.693 6.711 456,394 +0.01(+0.20%)
Apr 28, 2014 6.711 6.724 6.684 6.697 635,936 +0.00(+0.00%)
Apr 25, 2014 6.688 6.706 6.675 6.697 619,555 +0.01(+0.14%)
Apr 24, 2014 6.670 6.693 6.661 6.688 612,925 +0.03(+0.47%)
Apr 23, 2014 6.630 6.670 6.630 6.657 498,448 +0.04(+0.55%)
Apr 22, 2014 6.593 6.625 6.593 6.621 451,095 +0.02(+0.34%)
Apr 21, 2014 6.603 6.603 6.589 6.598 498,271 +0.01(+0.14%)
Apr 17, 2014 6.616 6.589 6.589 6.589 553,575 -0.03(-0.41%)
Apr 16, 2014 6.616 6.630 6.593 6.616 481,442 +0.00(+0.00%)
Apr 15, 2014 6.598 6.616 6.584 6.616 410,215 +0.02(+0.34%)
Apr 14, 2014 6.593 6.625 6.580 6.593 445,739 +0.00(+0.00%)
Apr 11, 2014 6.580 6.612 6.571 6.593 431,167 +0.00(+0.07%)
Apr 10, 2014 6.593 6.612 6.571 6.589 393,887 +0.02(+0.27%)
Apr 09, 2014 6.580 6.605 6.571 6.571 401,149 -0.02(-0.27%)
Apr 08, 2014 6.571 6.607 6.566 6.589 347,716 +0.03(+0.48%)
Apr 07, 2014 6.575 6.603 6.553 6.557 414,590 -0.03(-0.41%)
Apr 04, 2014 6.616 6.620 6.566 6.584 494,203 -0.02(-0.27%)
Apr 03, 2014 6.616 6.621 6.553 6.603 350,590 +0.00(+0.07%)
Apr 02, 2014 6.621 6.625 6.562 6.598 645,823 -0.01(-0.20%)
Apr 01, 2014 6.634 6.638 6.598 6.612 627,484 -0.01(-0.14%)
Mar 31, 2014 6.656 6.656 6.589 6.621 624,782 -0.02(-0.34%)
Mar 28, 2014 6.585 6.643 6.562 6.643 706,011 +0.07(+1.02%)
Mar 27, 2014 6.558 6.594 6.553 6.576 603,065 +0.03(+0.41%)
Mar 26, 2014 6.540 6.567 6.536 6.549 331,814 +0.04(+0.55%)
Mar 25, 2014 6.513 6.567 6.510 6.513 617,387 +0.00(+0.07%)
Mar 24, 2014 6.473 6.526 6.468 6.508 623,188 +0.02(+0.35%)
Mar 21, 2014 6.531 6.535 6.464 6.486 502,433 -0.01(-0.21%)
Mar 20, 2014 6.508 6.521 6.477 6.499 549,233 -0.03(-0.41%)
Mar 19, 2014 6.540 6.569 6.511 6.526 370,526 -0.02(-0.27%)
Mar 18, 2014 6.522 6.549 6.513 6.544 441,230 +0.05(+0.76%)
Mar 17, 2014 6.508 6.540 6.490 6.495 484,858 -0.01(-0.14%)
Mar 14, 2014 6.531 6.576 6.486 6.504 972,849 -0.02(-0.28%)
Mar 13, 2014 6.598 6.607 6.490 6.522 1,068,554 -0.07(-1.09%)
Mar 12, 2014 6.562 6.603 6.558 6.594 412,631 +0.03(+0.41%)
Mar 11, 2014 6.571 6.592 6.531 6.567 355,850 +0.00(+0.00%)
Mar 10, 2014 6.517 6.594 6.504 6.567 491,925 +0.03(+0.41%)
Mar 07, 2014 6.594 6.594 6.517 6.540 402,476 -0.05(-0.75%)
Mar 06, 2014 6.612 6.621 6.567 6.589 421,264 -0.01(-0.14%)
Mar 05, 2014 6.621 6.625 6.585 6.598 513,633 -0.01(-0.14%)
Mar 04, 2014 6.669 6.683 6.603 6.607 1,158,030 -0.05(-0.80%)
Mar 03, 2014 6.607 6.669 6.594 6.661 550,479 +0.05(+0.74%)
Feb 28, 2014 6.634 6.669 6.580 6.612 707,593 -0.02(-0.27%)
Feb 27, 2014 6.638 6.647 6.612 6.629 654,700 +0.00(+0.07%)
Feb 26, 2014 6.638 6.652 6.589 6.625 614,047 -0.01(-0.20%)
Feb 25, 2014 6.683 6.687 6.621 6.638 519,382 -0.04(-0.67%)
Feb 24, 2014 6.678 6.718 6.661 6.683 779,673 +0.04(+0.67%)
Feb 21, 2014 6.661 6.701 6.629 6.638 693,848 +0.01(+0.13%)
Feb 20, 2014 6.656 6.687 6.616 6.629 586,546 -0.02(-0.27%)
Feb 19, 2014 6.665 6.683 6.620 6.647 522,127 -0.03(-0.40%)
Feb 18, 2014 6.643 6.693 6.629 6.674 745,533 +0.04(+0.54%)
Feb 14, 2014 6.612 6.638 6.638 6.638 450,259 +0.03(+0.47%)
Feb 13, 2014 6.580 6.634 6.567 6.607 497,527 +0.01(+0.20%)
Feb 12, 2014 6.563 6.612 6.528 6.594 370,925 +0.02(+0.27%)
Feb 11, 2014 6.500 6.594 6.500 6.576 498,468 +0.07(+1.10%)
Feb 10, 2014 6.527 6.558 6.484 6.505 436,511 -0.04(-0.68%)
Feb 07, 2014 6.505 6.598 6.489 6.549 602,705 +0.07(+1.03%)
Feb 06, 2014 6.438 6.522 6.438 6.482 540,607 +0.04(+0.69%)
Feb 05, 2014 6.442 6.482 6.433 6.438 663,526 -0.01(-0.21%)
Feb 04, 2014 6.420 6.518 6.420 6.451 1,026,733 +0.03(+0.48%)
Feb 03, 2014 6.540 6.548 6.416 6.420 470,319 -0.10(-1.56%)
Jan 31, 2014 6.473 6.522 6.433 6.522 359,465 +0.02(+0.27%)
Jan 30, 2014 6.420 6.544 6.420 6.504 636,949 +0.10(+1.52%)
Jan 29, 2014 6.416 6.460 6.407 6.407 521,975 -0.03(-0.41%)
Jan 28, 2014 6.420 6.460 6.407 6.433 632,454 +0.00(+0.07%)
Jan 27, 2014 6.491 6.500 6.429 6.429 621,881 -0.08(-1.22%)
Jan 24, 2014 6.593 6.593 6.487 6.509 707,318 -0.09(-1.41%)
Jan 23, 2014 6.655 6.668 6.588 6.602 715,045 -0.06(-0.86%)
Jan 22, 2014 6.734 6.748 6.655 6.659 534,283 -0.07(-1.05%)
Jan 21, 2014 6.619 6.752 6.619 6.730 1,334,369 +0.13(+2.01%)
Jan 17, 2014 6.615 6.597 6.597 6.597 838,483 +0.01(+0.20%)
Jan 16, 2014 6.562 6.597 6.562 6.584 486,008 +0.03(+0.40%)
Jan 15, 2014 6.526 6.571 6.526 6.557 317,991 +0.04(+0.68%)
Jan 14, 2014 6.469 6.579 6.469 6.513 799,016 +0.05(+0.82%)
Jan 13, 2014 6.482 6.506 6.460 6.460 425,730 -0.02(-0.34%)
Jan 10, 2014 6.420 6.491 6.416 6.482 324,972 +0.06(+0.90%)
Jan 09, 2014 6.416 6.438 6.385 6.425 423,124 +0.00(+0.00%)
Jan 08, 2014 6.394 6.433 6.376 6.425 293,369 +0.03(+0.41%)
Jan 07, 2014 6.402 6.425 6.385 6.398 391,348 +0.03(+0.42%)
Jan 06, 2014 6.385 6.411 6.372 6.372 361,097 -0.01(-0.14%)
Jan 03, 2014 6.376 6.389 6.345 6.380 339,642 +0.03(+0.42%)
Jan 02, 2014 6.336 6.389 6.314 6.354 403,887 +0.04(+0.56%)
Dec 31, 2013 6.385 6.318 6.318 6.318 880,068 -0.08(-1.18%)
Dec 30, 2013 6.389 6.468 6.380 6.394 471,786 +0.01(+0.21%)
Dec 27, 2013 6.447 6.522 6.376 6.380 435,484 -0.07(-1.03%)
Dec 26, 2013 6.540 6.600 6.407 6.447 532,468 -0.11(-1.62%)
Dec 24, 2013 6.460 6.584 6.460 6.553 389,598 +0.04(+0.57%)
Dec 23, 2013 6.426 6.542 6.383 6.516 906,392 +0.14(+2.15%)
Dec 20, 2013 6.289 6.396 6.287 6.379 736,502 +0.11(+1.71%)
Dec 19, 2013 6.212 6.280 6.212 6.272 580,531 +0.05(+0.76%)
Dec 18, 2013 6.173 6.232 6.165 6.225 727,674 +0.07(+1.18%)
Dec 17, 2013 6.122 6.238 6.118 6.152 618,929 +0.05(+0.84%)
Dec 16, 2013 6.148 6.160 6.096 6.101 654,094 -0.03(-0.49%)
Dec 13, 2013 6.135 6.143 6.113 6.130 501,529 -0.02(-0.35%)
Dec 12, 2013 6.169 6.199 6.126 6.152 694,147 -0.05(-0.83%)
Dec 11, 2013 6.233 6.250 6.195 6.203 581,026 -0.03(-0.55%)
Dec 10, 2013 6.246 6.259 6.225 6.238 647,997 -0.04(-0.61%)
Dec 09, 2013 6.298 6.306 6.238 6.276 622,521 -0.02(-0.34%)
Dec 06, 2013 6.280 6.336 6.276 6.298 449,102 +0.01(+0.14%)
Dec 05, 2013 6.328 6.345 6.272 6.289 458,432 -0.06(-1.01%)
Dec 04, 2013 6.375 6.388 6.302 6.353 691,157 -0.04(-0.60%)
Dec 03, 2013 6.362 6.413 6.332 6.392 888,139 +0.02(+0.27%)
Dec 02, 2013 6.383 6.405 6.366 6.375 478,428 +0.00(+0.07%)
Nov 29, 2013 6.336 6.371 6.336 6.371 125,906 +0.03(+0.47%)
Nov 27, 2013 6.332 6.349 6.324 6.341 373,005 -0.01(-0.13%)
Nov 26, 2013 6.324 6.375 6.324 6.349 257,624 +0.01(+0.13%)
Nov 25, 2013 6.375 6.379 6.319 6.341 646,508 -0.05(-0.73%)
Nov 22, 2013 6.375 6.417 6.354 6.388 355,029 +0.04(+0.67%)
Nov 21, 2013 6.371 6.409 6.345 6.345 530,426 -0.03(-0.40%)
Nov 20, 2013 6.426 6.447 6.371 6.371 411,842 -0.06(-0.86%)
Nov 19, 2013 6.447 6.460 6.426 6.426 338,011 -0.01(-0.13%)
Nov 18, 2013 6.426 6.460 6.417 6.434 507,999 +0.00(+0.07%)
Nov 15, 2013 6.443 6.473 6.405 6.430 385,554 +0.00(+0.07%)
Nov 14, 2013 6.477 6.477 6.405 6.426 297,882 -0.04(-0.59%)
Nov 13, 2013 6.447 6.468 6.417 6.464 291,523 +0.00(+0.00%)
Nov 12, 2013 6.481 6.511 6.460 6.464 320,288 -0.01(-0.20%)
Nov 11, 2013 6.443 6.481 6.426 6.477 379,616 +0.05(+0.79%)
Nov 08, 2013 6.464 6.481 6.392 6.426 478,917 -0.05(-0.79%)
Nov 07, 2013 6.545 6.545 6.460 6.477 382,600 -0.03(-0.52%)
Nov 06, 2013 6.532 6.545 6.494 6.511 377,104 +0.00(+0.00%)
Nov 05, 2013 6.503 6.536 6.494 6.511 362,361 -0.01(-0.19%)
Nov 04, 2013 6.524 6.545 6.511 6.524 349,875 +0.03(+0.46%)
Nov 01, 2013 6.473 6.524 6.469 6.494 327,978 +0.02(+0.33%)
Oct 31, 2013 6.456 6.507 6.456 6.473 402,532 +0.00(+0.00%)
Oct 30, 2013 6.511 6.532 6.456 6.473 525,544 -0.00(-0.07%)
Oct 29, 2013 6.452 6.477 6.452 6.477 230,114 +0.03(+0.39%)
Oct 28, 2013 6.439 6.490 6.426 6.452 334,553 +0.02(+0.33%)
Oct 25, 2013 6.443 6.456 6.397 6.431 349,617 -0.01(-0.13%)
Oct 24, 2013 6.388 6.443 6.388 6.439 424,813 +0.04(+0.66%)
Oct 23, 2013 6.401 6.435 6.371 6.397 571,084 +0.01(+0.20%)
Oct 22, 2013 6.393 6.439 6.355 6.384 430,840 +0.00(+0.07%)
Oct 21, 2013 6.350 6.397 6.329 6.380 528,940 +0.01(+0.20%)
Oct 18, 2013 6.342 6.384 6.333 6.367 521,677 +0.06(+0.94%)
Oct 17, 2013 6.211 6.321 6.207 6.308 386,342 +0.10(+1.63%)
Oct 16, 2013 6.219 6.223 6.181 6.207 350,904 +0.01(+0.20%)
Oct 15, 2013 6.211 6.262 6.173 6.194 298,277 -0.00(-0.07%)
Oct 14, 2013 6.181 6.228 6.177 6.198 278,767 -0.02(-0.27%)
Oct 11, 2013 6.156 6.219 6.156 6.215 309,992 +0.04(+0.62%)
Oct 10, 2013 6.143 6.185 6.118 6.177 395,226 +0.08(+1.25%)
Oct 09, 2013 6.092 6.126 6.087 6.101 509,552 +0.01(+0.14%)
Oct 08, 2013 6.160 6.173 6.088 6.092 550,835 -0.10(-1.64%)
Oct 07, 2013 6.223 6.236 6.160 6.194 336,355 -0.03(-0.54%)
Oct 04, 2013 6.232 6.262 6.219 6.228 368,371 -0.00(-0.07%)
Oct 03, 2013 6.245 6.274 6.215 6.232 321,812 -0.03(-0.54%)
Oct 02, 2013 6.245 6.270 6.198 6.266 417,698 -0.04(-0.60%)
Oct 01, 2013 6.291 6.325 6.253 6.304 385,581 -0.01(-0.13%)
Sep 30, 2013 6.258 6.312 6.216 6.312 372,518 +0.02(+0.33%)
Sep 27, 2013 6.211 6.304 6.199 6.291 764,400 +0.07(+1.19%)
Sep 26, 2013 6.211 6.232 6.195 6.218 255,892 +0.02(+0.37%)
Sep 25, 2013 6.186 6.237 6.186 6.195 406,770 -0.02(-0.27%)
Sep 24, 2013 6.211 6.245 6.186 6.211 493,702 -0.00(-0.07%)
Sep 23, 2013 6.132 6.216 6.132 6.216 618,962 +0.08(+1.37%)
Sep 20, 2013 6.190 6.190 6.119 6.132 376,430 -0.04(-0.61%)
Sep 19, 2013 6.195 6.195 6.123 6.169 359,896 -0.00(-0.07%)
Sep 18, 2013 6.077 6.182 6.043 6.174 465,033 +0.09(+1.45%)
Sep 17, 2013 6.064 6.132 6.064 6.085 508,086 +0.03(+0.49%)
Sep 16, 2013 6.064 6.081 6.039 6.056 359,108 +0.04(+0.70%)
Sep 13, 2013 6.048 6.081 6.006 6.014 355,143 -0.02(-0.35%)
Sep 12, 2013 6.048 6.069 6.006 6.035 282,739 -0.00(-0.07%)
Sep 11, 2013 5.985 6.048 5.964 6.039 370,470 +0.04(+0.63%)
Sep 10, 2013 6.027 6.031 5.997 6.001 385,043 -0.01(-0.21%)
Sep 09, 2013 6.006 6.035 5.972 6.014 503,848 +0.03(+0.49%)
Sep 06, 2013 6.039 6.069 5.985 5.985 547,869 -0.06(-1.04%)
Sep 05, 2013 6.132 6.132 6.026 6.048 411,809 -0.11(-1.84%)
Sep 04, 2013 6.098 6.190 6.039 6.161 3,559,060 +0.07(+1.17%)
Sep 03, 2013 6.077 6.115 6.056 6.090 613,089 +0.03(+0.41%)
Aug 30, 2013 6.069 6.085 6.010 6.065 321,025 +0.01(+0.21%)
Aug 29, 2013 5.939 6.069 5.931 6.052 840,768 +0.10(+1.75%)
Aug 28, 2013 5.839 5.985 5.839 5.948 620,143 +0.12(+2.00%)
Aug 27, 2013 5.839 5.852 5.793 5.831 623,763 -0.05(-0.78%)
Aug 26, 2013 5.902 5.937 5.856 5.877 507,483 -0.03(-0.56%)
Aug 23, 2013 5.869 5.923 5.869 5.910 343,641 +0.03(+0.57%)
Aug 22, 2013 5.835 5.923 5.802 5.877 428,252 +0.04(+0.64%)
Aug 21, 2013 5.881 5.885 5.814 5.839 645,034 -0.05(-0.85%)
Aug 20, 2013 5.898 5.919 5.852 5.889 410,868 -0.01(-0.21%)
Aug 19, 2013 5.944 5.944 5.881 5.902 632,155 -0.03(-0.49%)
Aug 16, 2013 5.939 5.948 5.914 5.931 408,561 +0.01(+0.14%)
Aug 15, 2013 5.902 5.935 5.864 5.923 585,007 +0.00(+0.07%)
Aug 14, 2013 5.923 5.944 5.898 5.919 599,704 -0.02(-0.35%)
Aug 13, 2013 5.914 5.948 5.873 5.939 853,036 +0.00(+0.00%)
Aug 12, 2013 5.923 5.939 5.898 5.939 500,583 +0.01(+0.21%)
Aug 09, 2013 5.885 5.931 5.873 5.927 416,157 +0.03(+0.42%)
Aug 08, 2013 5.889 5.906 5.873 5.902 446,876 +0.01(+0.14%)
Aug 07, 2013 5.819 5.894 5.777 5.894 679,148 +0.08(+1.29%)
Aug 06, 2013 5.972 5.973 5.785 5.819 1,851,305 -0.16(-2.63%)
Aug 05, 2013 6.050 6.055 5.964 5.976 606,843 -0.09(-1.50%)
Aug 02, 2013 6.034 6.067 6.026 6.067 443,901 +0.03(+0.55%)
Aug 01, 2013 6.071 6.079 6.034 6.034 597,228 -0.03(-0.55%)
Jul 31, 2013 6.026 6.071 5.984 6.067 596,015 +0.02(+0.27%)
Jul 30, 2013 6.046 6.075 6.009 6.050 595,100 -0.02(-0.34%)
Jul 29, 2013 6.046 6.079 6.034 6.071 455,858 -0.01(-0.14%)
Jul 26, 2013 6.005 6.079 5.992 6.079 599,650 +0.10(+1.59%)
Jul 25, 2013 6.021 6.030 5.963 5.984 461,538 -0.04(-0.62%)
Jul 24, 2013 6.017 6.055 5.976 6.021 535,623 -0.04(-0.68%)
Jul 23, 2013 6.026 6.071 6.009 6.063 363,476 +0.01(+0.21%)
Jul 22, 2013 5.990 6.050 5.976 6.050 602,011 +0.07(+1.11%)
Jul 19, 2013 6.001 6.013 5.976 5.984 346,680 -0.00(-0.07%)
Jul 18, 2013 5.955 5.992 5.955 5.988 437,521 +0.02(+0.42%)
Jul 17, 2013 5.951 5.968 5.930 5.963 341,425 +0.05(+0.77%)
Jul 16, 2013 5.943 5.972 5.905 5.918 423,929 -0.04(-0.63%)
Jul 15, 2013 5.955 5.980 5.947 5.955 413,543 +0.01(+0.14%)
Jul 12, 2013 5.939 5.988 5.918 5.947 441,976 -0.02(-0.42%)
Jul 11, 2013 5.905 5.972 5.897 5.972 733,458 +0.12(+2.12%)
Jul 10, 2013 5.744 5.864 5.744 5.847 521,905 +0.07(+1.22%)
Jul 09, 2013 5.748 5.794 5.707 5.777 1,156,566 +0.01(+0.22%)
Jul 08, 2013 5.810 5.918 5.752 5.765 903,775 -0.05(-0.78%)
Jul 05, 2013 6.009 6.009 5.790 5.810 1,189,798 -0.21(-3.51%)
Jul 03, 2013 6.063 6.075 5.934 6.021 493,830 -0.08(-1.36%)
Jul 02, 2013 6.137 6.170 6.051 6.104 485,328 -0.04(-0.67%)
Jul 01, 2013 6.182 6.252 6.051 6.145 905,083 -0.04(-0.60%)
Jun 28, 2013 6.088 6.182 6.026 6.182 608,460 +0.10(+1.62%)
Jun 27, 2013 6.010 6.088 6.006 6.084 530,848 +0.09(+1.58%)
Jun 26, 2013 5.903 6.006 5.862 5.989 833,696 +0.07(+1.18%)
Jun 25, 2013 5.853 5.943 5.763 5.919 796,688 +0.07(+1.12%)
Jun 24, 2013 5.849 5.911 5.644 5.853 1,989,994 -0.08(-1.32%)
Jun 21, 2013 5.808 5.952 5.783 5.931 998,607 +0.10(+1.76%)
Jun 20, 2013 5.915 5.915 5.783 5.829 1,193,641 -0.16(-2.61%)
Jun 19, 2013 6.030 6.051 5.985 5.985 600,781 -0.07(-1.15%)
Jun 18, 2013 6.137 6.141 6.047 6.055 717,378 -0.07(-1.08%)
Jun 17, 2013 6.080 6.149 6.071 6.121 790,491 +0.05(+0.88%)
Jun 14, 2013 6.038 6.088 6.034 6.067 591,973 +0.00(+0.07%)
Jun 13, 2013 5.878 6.108 5.808 6.063 1,417,980 +0.16(+2.72%)
Jun 12, 2013 5.882 5.936 5.862 5.903 1,325,949 +0.02(+0.28%)
Jun 11, 2013 5.956 5.964 5.862 5.886 1,823,377 -0.15(-2.52%)
Jun 10, 2013 6.211 6.235 6.030 6.038 1,898,318 -0.21(-3.36%)
Jun 07, 2013 6.368 6.392 6.236 6.248 707,634 -0.09(-1.36%)
Jun 06, 2013 6.256 6.351 6.252 6.335 543,414 +0.04(+0.65%)
Jun 05, 2013 6.289 6.392 6.285 6.293 660,423 -0.02(-0.33%)
Jun 04, 2013 6.163 6.355 6.151 6.314 1,580,227 +0.12(+1.91%)
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.