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 (%)
Jan 30, 2009 2.826 2.835 2.757 2.760 0 -0.01(-0.54%)
Jan 29, 2009 2.694 2.775 2.691 2.775 1,047,034 +0.07(+2.76%)
Jan 28, 2009 2.685 2.715 2.683 2.700 926,760 +0.01(+0.22%)
Jan 27, 2009 2.602 2.724 2.602 2.694 1,264,905 +0.02(+0.67%)
Jan 26, 2009 2.566 2.685 2.554 2.677 4,028,803 +0.12(+4.55%)
Jan 23, 2009 2.635 2.635 2.501 2.560 1,770,545 +0.05(+2.14%)
Jan 22, 2009 2.524 2.524 2.465 2.506 1,114,470 -0.01(-0.36%)
Jan 21, 2009 2.447 2.515 2.444 2.515 1,525,155 +0.09(+3.69%)
Jan 20, 2009 2.596 2.596 2.426 2.426 3,301,780 -0.02(-0.97%)
Jan 16, 2009 2.324 2.456 2.324 2.450 0 +0.07(+3.14%)
Jan 15, 2009 2.384 2.390 2.298 2.375 971,022 +0.01(+0.25%)
Jan 14, 2009 2.432 2.432 2.342 2.369 718,772 -0.08(-3.29%)
Jan 13, 2009 2.432 2.450 2.405 2.450 607,071 +0.02(+0.98%)
Jan 12, 2009 2.426 2.447 2.396 2.426 752,285 -0.01(-0.37%)
Jan 09, 2009 2.441 2.456 2.411 2.435 560,966 +0.02(+0.74%)
Jan 08, 2009 2.426 2.426 2.342 2.417 680,878 +0.03(+1.25%)
Jan 07, 2009 2.426 2.429 2.363 2.387 1,265,552 -0.04(-1.60%)
Jan 06, 2009 2.435 2.462 2.387 2.426 1,772,170 +0.01(+0.25%)
Jan 05, 2009 2.384 2.429 2.369 2.420 1,315,407 +0.05(+2.27%)
Jan 02, 2009 2.295 2.372 2.286 2.366 0 +0.10(+4.21%)
Jan 01, 2009 2.217 2.342 2.217 2.271 0 +0.00(+0.00%)
Dec 31, 2008 2.217 2.342 2.217 2.271 1,162,364 +0.00(+0.13%)
Dec 30, 2008 2.253 2.283 2.172 2.268 982,510 +0.01(+0.40%)
Dec 29, 2008 2.289 2.327 2.217 2.259 2,096,876 -0.05(-2.07%)
Dec 26, 2008 2.295 2.315 2.193 2.307 0 -0.02(-0.90%)
Dec 24, 2008 2.271 2.351 2.238 2.327 808,970 +0.04(+1.72%)
Dec 23, 2008 2.178 2.298 2.178 2.288 1,166,979 +0.09(+4.19%)
Dec 22, 2008 2.184 2.271 2.163 2.196 1,863,210 +0.04(+1.94%)
Dec 19, 2008 2.098 2.178 2.089 2.154 1,118,009 +0.07(+3.14%)
Dec 18, 2008 1.981 2.127 1.981 2.089 1,793,900 +0.09(+4.32%)
Dec 17, 2008 1.904 2.014 1.904 2.002 2,097,208 +0.07(+3.71%)
Dec 16, 2008 1.868 1.931 1.853 1.931 1,717,402 +0.07(+3.85%)
Dec 15, 2008 1.838 1.883 1.826 1.859 1,935,525 -0.04(-1.89%)
Dec 12, 2008 1.808 1.895 1.808 1.895 0 +0.02(+1.11%)
Dec 11, 2008 1.877 1.919 1.868 1.874 1,920,870 -0.07(-3.68%)
Dec 10, 2008 1.892 1.966 1.868 1.945 1,824,652 +0.05(+2.84%)
Dec 09, 2008 1.942 1.975 1.835 1.892 2,558,224 -0.11(-5.51%)
Dec 08, 2008 2.059 2.059 1.957 2.002 2,651,653 -0.08(-3.73%)
Dec 05, 2008 1.999 2.089 1.951 2.080 0 +0.05(+2.65%)
Dec 04, 2008 2.059 2.074 2.014 2.026 383,948 -0.04(-1.88%)
Dec 03, 2008 2.071 2.119 2.008 2.065 772,209 -0.06(-2.95%)
Dec 02, 2008 2.116 2.163 2.059 2.127 646,087 +0.09(+4.39%)
Dec 01, 2008 2.107 2.116 1.978 2.038 641,804 -0.10(-4.61%)
Nov 28, 2008 2.136 2.178 2.098 2.136 330,494 -0.01(-0.69%)
Nov 26, 2008 2.086 2.163 2.063 2.151 745,619 +0.07(+3.59%)
Nov 25, 2008 1.945 2.077 1.945 2.077 875,622 +0.15(+7.57%)
Nov 24, 2008 1.778 1.960 1.760 1.931 1,344,497 +0.15(+8.38%)
Nov 21, 2008 1.823 1.865 1.689 1.781 1,167,006 -0.01(-0.34%)
Nov 20, 2008 1.793 1.865 1.743 1.787 1,552,224 -0.11(-5.67%)
Nov 19, 2008 2.026 2.047 1.892 1.895 1,344,875 -0.22(-10.31%)
Nov 18, 2008 2.148 2.172 2.083 2.113 786,771 -0.01(-0.56%)
Nov 17, 2008 2.104 2.181 2.098 2.125 759,893 -0.08(-3.52%)
Nov 14, 2008 2.238 2.238 2.148 2.202 0 -0.07(-2.89%)
Nov 13, 2008 2.229 2.268 2.089 2.268 1,235,735 +0.04(+1.60%)
Nov 12, 2008 2.357 2.357 2.232 2.232 848,580 -0.16(-6.85%)
Nov 11, 2008 2.441 2.462 2.345 2.396 747,402 -0.10(-4.18%)
Nov 10, 2008 2.587 2.599 2.441 2.500 817,523 -0.01(-0.36%)
Nov 07, 2008 2.527 2.584 2.462 2.509 0 -0.10(-3.78%)
Nov 06, 2008 2.608 2.626 2.456 2.608 792,274 -0.01(-0.57%)
Nov 05, 2008 2.685 2.688 2.587 2.623 454,366 -0.04(-1.46%)
Nov 04, 2008 2.677 2.712 2.611 2.662 938,115 +0.06(+2.41%)
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.