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 )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 26, 2010 4.036 4.108 4.036 4.063 903,175 +0.02(+0.60%)
Feb 25, 2010 4.012 4.042 3.981 4.039 705,591 +0.01(+0.22%)
Feb 24, 2010 3.981 4.030 3.981 4.030 795,353 +0.05(+1.36%)
Feb 23, 2010 3.981 3.981 3.933 3.975 927,392 +0.01(+0.15%)
Feb 22, 2010 4.003 4.015 3.951 3.969 1,231,881 -0.02(-0.60%)
Feb 19, 2010 3.975 4.006 3.970 3.993 1,024,611 +0.01(+0.30%)
Feb 18, 2010 3.945 3.990 3.945 3.981 982,237 +0.03(+0.68%)
Feb 17, 2010 3.957 3.969 3.939 3.954 803,255 +0.01(+0.15%)
Feb 16, 2010 3.909 3.951 3.894 3.948 1,254,045 +0.05(+1.23%)
Feb 12, 2010 3.873 3.900 3.900 3.900 849,337 +0.01(+0.31%)
Feb 11, 2010 3.852 3.894 3.852 3.888 984,593 +0.03(+0.70%)
Feb 10, 2010 3.840 3.876 3.813 3.861 900,264 +0.00(+0.08%)
Feb 09, 2010 3.783 3.858 3.782 3.858 1,574,102 +0.11(+2.89%)
Feb 08, 2010 3.834 3.834 3.744 3.750 1,909,497 -0.08(-2.04%)
Feb 05, 2010 3.915 3.936 3.641 3.828 6,539,374 -0.10(-2.45%)
Feb 04, 2010 4.141 4.171 3.918 3.924 2,341,237 -0.25(-5.98%)
Feb 03, 2010 4.165 4.177 4.147 4.174 547,493 -0.00(-0.07%)
Feb 02, 2010 4.111 4.177 4.111 4.177 936,765 +0.07(+1.69%)
Feb 01, 2010 4.078 4.108 4.016 4.108 791,515 +0.05(+1.16%)
Jan 29, 2010 4.126 4.138 4.058 4.061 887,392 -0.08(-1.88%)
Jan 28, 2010 4.138 4.144 4.108 4.138 841,323 -0.01(-0.29%)
Jan 27, 2010 4.159 4.168 4.123 4.150 974,273 -0.00(-0.07%)
Jan 26, 2010 4.135 4.159 4.123 4.153 905,780 +0.01(+0.14%)
Jan 25, 2010 4.120 4.165 4.117 4.147 1,137,225 +0.03(+0.65%)
Jan 22, 2010 4.135 4.144 4.099 4.120 1,012,862 -0.01(-0.22%)
Jan 21, 2010 4.138 4.138 4.108 4.129 776,745 -0.01(-0.14%)
Jan 20, 2010 4.153 4.162 4.111 4.135 806,833 -0.01(-0.22%)
Jan 19, 2010 4.138 4.159 4.123 4.144 1,170,031 +0.02(+0.51%)
Jan 15, 2010 4.153 4.123 4.123 4.123 809,604 -0.02(-0.58%)
Jan 14, 2010 4.108 4.147 4.108 4.147 873,252 +0.03(+0.80%)
Jan 13, 2010 4.114 4.126 4.096 4.114 778,482 -0.00(-0.07%)
Jan 12, 2010 4.123 4.138 4.078 4.117 1,029,674 -0.01(-0.15%)
Jan 11, 2010 4.079 4.132 4.067 4.123 876,994 +0.05(+1.16%)
Jan 08, 2010 4.046 4.076 4.025 4.076 712,127 +0.04(+1.03%)
Jan 07, 2010 4.005 4.040 4.002 4.034 722,354 +0.01(+0.37%)
Jan 06, 2010 4.002 4.022 3.975 4.019 768,876 +0.03(+0.82%)
Jan 05, 2010 3.966 3.993 3.963 3.987 874,682 +0.03(+0.75%)
Jan 04, 2010 3.963 3.984 3.907 3.957 1,022,572 +0.01(+0.38%)
Dec 31, 2009 3.930 3.942 3.942 3.942 461,842 +0.01(+0.23%)
Dec 30, 2009 3.945 3.954 3.930 3.933 620,075 -0.02(-0.53%)
Dec 29, 2009 3.990 3.993 3.930 3.954 824,536 -0.05(-1.26%)
Dec 28, 2009 3.999 4.005 3.975 4.005 519,612 +0.01(+0.15%)
Dec 24, 2009 3.972 4.002 3.972 3.999 312,505 +0.03(+0.67%)
Dec 23, 2009 3.945 3.993 3.917 3.972 774,431 +0.02(+0.53%)
Dec 22, 2009 3.913 3.969 3.913 3.951 631,078 +0.04(+0.99%)
Dec 21, 2009 3.939 3.945 3.898 3.913 873,535 +0.01(+0.38%)
Dec 18, 2009 3.922 3.922 3.859 3.898 539,667 +0.01(+0.38%)
Dec 17, 2009 3.933 3.933 3.871 3.883 776,218 -0.05(-1.28%)
Dec 16, 2009 3.930 3.951 3.922 3.933 602,363 +0.01(+0.15%)
Dec 15, 2009 3.942 3.942 3.916 3.927 725,311 -0.00(-0.08%)
Dec 14, 2009 3.935 3.936 3.922 3.930 664,088 +0.00(+0.08%)
Dec 11, 2009 3.895 3.945 3.895 3.927 942,943 +0.04(+0.99%)
Dec 10, 2009 3.913 3.916 3.877 3.889 605,775 -0.01(-0.38%)
Dec 09, 2009 3.925 3.925 3.877 3.904 594,151 -0.02(-0.53%)
Dec 08, 2009 3.904 3.925 3.862 3.925 897,298 +0.00(+0.00%)
Dec 07, 2009 3.916 3.945 3.895 3.925 824,226 -0.01(-0.23%)
Dec 04, 2009 3.969 3.984 3.898 3.933 1,295,322 -0.01(-0.38%)
Dec 03, 2009 3.936 3.954 3.919 3.948 1,210,508 +0.01(+0.30%)
Dec 02, 2009 3.901 3.948 3.898 3.936 1,650,684 +0.02(+0.45%)
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.