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 )

10.59 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 8.064 8.064 7.954 7.954 315,768 -0.12(-1.54%)
May 30, 2019 8.078 8.099 8.057 8.078 145,664 +0.02(+0.26%)
May 29, 2019 8.078 8.106 8.043 8.057 270,786 -0.03(-0.43%)
May 28, 2019 8.085 8.106 8.078 8.092 171,471 +0.01(+0.09%)
May 24, 2019 8.106 8.119 8.085 8.085 156,292 -0.01(-0.17%)
May 23, 2019 8.071 8.106 8.054 8.099 295,288 +0.01(+0.17%)
May 22, 2019 8.036 8.092 8.030 8.085 260,018 +0.02(+0.26%)
May 21, 2019 8.057 8.071 8.030 8.064 212,332 +0.01(+0.17%)
May 20, 2019 8.036 8.092 8.023 8.050 389,631 -0.03(-0.34%)
May 17, 2019 8.085 8.106 8.062 8.078 211,863 -0.01(-0.17%)
May 16, 2019 8.085 8.119 8.050 8.092 230,485 +0.01(+0.09%)
May 15, 2019 8.050 8.106 8.041 8.085 240,615 +0.03(+0.34%)
May 14, 2019 8.030 8.062 8.024 8.057 167,933 +0.08(+0.95%)
May 13, 2019 8.016 8.016 7.967 7.981 188,090 -0.07(-0.86%)
May 10, 2019 8.036 8.050 8.018 8.050 164,251 +0.01(+0.17%)
May 09, 2019 8.050 8.064 8.009 8.036 235,263 -0.03(-0.34%)
May 08, 2019 8.057 8.078 8.057 8.064 187,513 +0.01(+0.09%)
May 07, 2019 8.085 8.086 8.050 8.057 275,963 -0.04(-0.51%)
May 06, 2019 8.085 8.102 8.057 8.099 341,572 -0.01(-0.17%)
May 03, 2019 8.036 8.119 8.034 8.112 387,692 +0.06(+0.69%)
May 02, 2019 8.071 8.085 8.009 8.057 424,785 -0.02(-0.30%)
May 01, 2019 8.074 8.088 8.047 8.081 347,617 +0.01(+0.09%)
Apr 30, 2019 8.067 8.081 8.033 8.074 345,326 +0.03(+0.34%)
Apr 29, 2019 8.054 8.074 8.047 8.047 344,236 -0.01(-0.09%)
Apr 26, 2019 8.054 8.060 8.040 8.054 300,219 +0.00(+0.00%)
Apr 25, 2019 8.054 8.060 8.005 8.054 195,647 +0.02(+0.26%)
Apr 24, 2019 8.060 8.081 8.026 8.033 289,874 -0.01(-0.09%)
Apr 23, 2019 8.067 8.067 8.019 8.040 331,261 -0.04(-0.51%)
Apr 22, 2019 8.047 8.081 8.026 8.081 290,903 +0.04(+0.51%)
Apr 18, 2019 8.081 8.095 8.005 8.040 328,742 -0.03(-0.34%)
Apr 17, 2019 8.088 8.088 8.054 8.067 190,215 -0.01(-0.09%)
Apr 16, 2019 8.088 8.095 8.067 8.074 301,098 -0.02(-0.25%)
Apr 15, 2019 8.095 8.095 8.074 8.095 183,643 +0.01(+0.17%)
Apr 12, 2019 8.081 8.102 8.081 8.081 277,081 +0.00(+0.00%)
Apr 11, 2019 8.054 8.081 8.040 8.081 225,695 +0.03(+0.34%)
Apr 10, 2019 8.012 8.054 8.012 8.054 205,489 +0.03(+0.43%)
Apr 09, 2019 8.033 8.040 8.005 8.019 249,559 +0.00(+0.00%)
Apr 08, 2019 8.012 8.033 7.991 8.019 467,952 +0.01(+0.09%)
Apr 05, 2019 7.971 8.012 7.964 8.012 1,358,046 +0.05(+0.69%)
Apr 04, 2019 7.971 7.981 7.950 7.957 258,111 -0.01(-0.17%)
Apr 03, 2019 7.978 7.992 7.957 7.971 156,524 -0.01(-0.09%)
Apr 02, 2019 7.964 7.985 7.951 7.978 231,888 +0.01(+0.17%)
Apr 01, 2019 7.944 7.964 7.944 7.964 281,999 +0.05(+0.60%)
Mar 29, 2019 7.923 7.951 7.917 7.917 347,560 +0.01(+0.09%)
Mar 28, 2019 7.944 7.944 7.903 7.910 133,388 -0.02(-0.26%)
Mar 27, 2019 7.944 7.951 7.924 7.930 238,596 -0.01(-0.09%)
Mar 26, 2019 7.917 7.964 7.904 7.937 229,354 +0.05(+0.69%)
Mar 25, 2019 7.896 7.903 7.855 7.882 183,419 -0.03(-0.43%)
Mar 22, 2019 7.937 7.937 7.903 7.917 188,566 -0.03(-0.43%)
Mar 21, 2019 7.917 7.971 7.917 7.951 177,055 +0.03(+0.43%)
Mar 20, 2019 7.957 7.964 7.910 7.917 441,254 -0.04(-0.51%)
Mar 19, 2019 7.957 7.971 7.944 7.957 182,186 +0.01(+0.17%)
Mar 18, 2019 7.957 7.978 7.944 7.944 287,097 -0.02(-0.26%)
Mar 15, 2019 7.957 7.978 7.937 7.964 203,353 +0.03(+0.34%)
Mar 14, 2019 7.937 7.951 7.923 7.937 160,470 -0.01(-0.17%)
Mar 13, 2019 7.957 7.964 7.937 7.951 291,770 +0.01(+0.09%)
Mar 12, 2019 7.930 7.950 7.910 7.944 452,068 -0.01(-0.09%)
Mar 11, 2019 7.923 7.951 7.923 7.951 235,501 +0.03(+0.34%)
Mar 08, 2019 7.910 7.923 7.896 7.923 298,515 +0.00(+0.00%)
Mar 07, 2019 7.937 7.953 7.910 7.923 282,715 -0.02(-0.26%)
Mar 06, 2019 7.985 7.998 7.930 7.944 276,665 -0.05(-0.59%)
Mar 05, 2019 7.978 7.991 7.957 7.991 438,134 +0.01(+0.17%)
Mar 04, 2019 7.937 7.978 7.930 7.978 427,433 +0.05(+0.60%)
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.