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 28, 2004 3.280 3.298 3.256 3.256 684,852 -0.06(-1.80%)
May 27, 2004 3.211 3.328 3.211 3.316 1,230,992 +0.08(+2.40%)
May 26, 2004 3.241 3.265 3.238 3.238 1,212,899 -0.01(-0.46%)
May 25, 2004 3.220 3.268 3.202 3.253 567,248 +0.03(+0.93%)
May 24, 2004 3.193 3.232 3.188 3.223 785,704 +0.05(+1.50%)
May 21, 2004 3.205 3.208 3.173 3.176 461,370 +0.00(+0.00%)
May 20, 2004 3.164 3.238 3.164 3.176 486,165 -0.01(-0.28%)
May 19, 2004 3.170 3.241 3.167 3.185 727,739 +0.01(+0.38%)
May 18, 2004 3.110 3.182 3.104 3.173 929,443 +0.09(+3.00%)
May 17, 2004 3.080 3.104 3.053 3.080 1,025,268 -0.02(-0.58%)
May 14, 2004 3.074 3.113 3.059 3.098 801,452 +0.04(+1.47%)
May 13, 2004 3.020 3.056 2.988 3.053 823,230 +0.03(+0.89%)
May 12, 2004 3.056 3.056 3.005 3.026 1,332,849 -0.00(-0.10%)
May 11, 2004 2.964 3.053 2.964 3.029 1,506,408 +0.10(+3.57%)
May 10, 2004 2.940 2.985 2.898 2.925 2,257,266 -0.09(-3.07%)
May 07, 2004 3.146 3.149 2.994 3.017 2,199,972 -0.16(-4.98%)
May 06, 2004 3.217 3.238 3.167 3.176 1,651,487 -0.09(-2.65%)
May 05, 2004 3.238 3.277 3.229 3.262 1,301,689 -0.03(-1.00%)
May 04, 2004 3.298 3.310 3.274 3.295 895,267 -0.01(-0.36%)
May 03, 2004 3.289 3.313 3.283 3.307 560,547 +0.01(+0.27%)
Apr 30, 2004 3.301 3.316 3.295 3.298 833,282 -0.02(-0.54%)
Apr 29, 2004 3.310 3.325 3.295 3.316 906,994 +0.00(+0.00%)
Apr 28, 2004 3.396 3.396 3.313 3.316 1,144,213 -0.08(-2.37%)
Apr 27, 2004 3.408 3.414 3.396 3.396 557,866 +0.00(+0.00%)
Apr 26, 2004 3.388 3.405 3.388 3.396 1,294,318 +0.02(+0.62%)
Apr 23, 2004 3.399 3.423 3.370 3.376 947,201 -0.04(-1.14%)
Apr 22, 2004 3.388 3.432 3.388 3.414 836,632 +0.02(+0.62%)
Apr 21, 2004 3.411 3.456 3.382 3.393 1,714,142 -0.10(-2.74%)
Apr 20, 2004 3.596 3.605 3.489 3.489 872,148 -0.14(-3.79%)
Apr 19, 2004 3.582 3.656 3.582 3.626 689,208 +0.04(+1.25%)
Apr 16, 2004 3.522 3.590 3.513 3.582 711,322 +0.08(+2.21%)
Apr 15, 2004 3.507 3.522 3.465 3.504 1,037,665 -0.01(-0.34%)
Apr 14, 2004 3.558 3.561 3.492 3.516 1,375,401 -0.04(-1.26%)
Apr 13, 2004 3.632 3.632 3.492 3.561 1,607,929 -0.07(-1.89%)
Apr 12, 2004 3.662 3.683 3.620 3.629 785,034 -0.02(-0.57%)
Apr 08, 2004 3.659 3.671 3.644 3.650 481,809 -0.01(-0.24%)
Apr 07, 2004 3.582 3.665 3.582 3.659 1,887,700 -0.01(-0.24%)
Apr 06, 2004 3.710 3.740 3.644 3.668 1,058,104 -0.07(-1.92%)
Apr 05, 2004 3.823 3.826 3.719 3.740 1,115,398 -0.09(-2.34%)
Apr 02, 2004 3.862 3.886 3.820 3.829 496,216 -0.06(-1.61%)
Apr 01, 2004 3.841 3.892 3.841 3.892 391,344 +0.04(+1.01%)
Mar 31, 2004 3.838 3.862 3.838 3.853 317,297 -0.02(-0.54%)
Mar 30, 2004 3.850 3.883 3.850 3.874 434,566 +0.02(+0.54%)
Mar 29, 2004 3.829 3.862 3.829 3.853 419,489 +0.03(+0.70%)
Mar 26, 2004 3.817 3.832 3.814 3.826 478,123 -0.00(-0.08%)
Mar 25, 2004 3.823 3.829 3.814 3.829 333,379 +0.00(+0.00%)
Mar 24, 2004 3.814 3.841 3.814 3.829 361,189 +0.01(+0.23%)
Mar 23, 2004 3.853 3.865 3.820 3.820 439,592 -0.03(-0.78%)
Mar 22, 2004 3.871 3.904 3.850 3.850 762,585 -0.02(-0.46%)
Mar 19, 2004 3.856 3.880 3.841 3.868 321,317 +0.02(+0.47%)
Mar 18, 2004 3.829 3.862 3.829 3.850 317,297 +0.02(+0.55%)
Mar 17, 2004 3.856 3.856 3.826 3.829 195,672 -0.01(-0.23%)
Mar 16, 2004 3.847 3.853 3.820 3.838 308,920 -0.00(-0.08%)
Mar 15, 2004 3.814 3.844 3.814 3.841 385,983 +0.02(+0.55%)
Mar 12, 2004 3.799 3.823 3.799 3.820 318,637 +0.01(+0.39%)
Mar 11, 2004 3.799 3.814 3.776 3.805 385,313 -0.01(-0.23%)
Mar 10, 2004 3.826 3.841 3.802 3.814 339,745 -0.02(-0.62%)
Mar 09, 2004 3.832 3.847 3.826 3.838 317,967 +0.01(+0.16%)
Mar 08, 2004 3.820 3.844 3.799 3.832 281,111 +0.02(+0.63%)
Mar 05, 2004 3.761 3.814 3.761 3.808 290,492 +0.04(+0.95%)
Mar 04, 2004 3.781 3.805 3.755 3.773 490,185 -0.03(-0.86%)
Mar 03, 2004 3.755 3.811 3.755 3.805 543,124 +0.01(+0.16%)
Mar 02, 2004 3.773 3.802 3.773 3.799 300,879 +0.02(+0.55%)
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.