Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 7.562 7.568 7.544 7.568 288,810 +0.01(+0.08%)
Feb 27, 2017 7.539 7.562 7.533 7.562 250,932 +0.03(+0.39%)
Feb 24, 2017 7.547 7.568 7.533 7.533 184,712 -0.02(-0.23%)
Feb 23, 2017 7.556 7.568 7.539 7.550 320,580 -0.01(-0.08%)
Feb 22, 2017 7.521 7.580 7.503 7.556 390,386 +0.03(+0.39%)
Feb 21, 2017 7.503 7.527 7.480 7.527 507,590 +0.01(+0.08%)
Feb 17, 2017 7.521 7.521 7.521 0 +0.03(+0.39%)
Feb 16, 2017 7.533 7.545 7.492 7.492 395,045 -0.05(-0.70%)
Feb 15, 2017 7.509 7.553 7.509 7.544 434,671 -0.01(-0.08%)
Feb 14, 2017 7.509 7.574 7.503 7.550 629,195 +0.04(+0.47%)
Feb 13, 2017 7.497 7.521 7.497 7.515 161,728 +0.02(+0.24%)
Feb 10, 2017 7.509 7.509 7.486 7.497 228,591 +0.00(+0.00%)
Feb 09, 2017 7.509 7.521 7.486 7.497 282,807 -0.01(-0.08%)
Feb 08, 2017 7.497 7.515 7.486 7.503 291,535 -0.02(-0.23%)
Feb 07, 2017 7.497 7.521 7.492 7.521 241,793 +0.01(+0.16%)
Feb 06, 2017 7.492 7.509 7.486 7.509 364,537 +0.00(+0.00%)
Feb 03, 2017 7.503 7.527 7.497 7.509 289,268 +0.01(+0.08%)
Feb 02, 2017 7.492 7.503 7.480 7.503 244,455 +0.01(+0.16%)
Feb 01, 2017 7.492 7.515 7.462 7.492 367,595 +0.04(+0.55%)
Jan 31, 2017 7.468 7.468 7.433 7.450 419,195 -0.01(-0.08%)
Jan 30, 2017 7.433 7.474 7.433 7.456 332,591 +0.01(+0.08%)
Jan 27, 2017 7.450 7.462 7.415 7.450 388,013 -0.01(-0.16%)
Jan 26, 2017 7.456 7.468 7.410 7.462 503,403 +0.01(+0.16%)
Jan 25, 2017 7.404 7.456 7.404 7.450 764,189 +0.05(+0.63%)
Jan 24, 2017 7.392 7.474 7.351 7.404 1,751,143 -0.19(-2.54%)
Jan 23, 2017 7.538 7.614 7.532 7.597 461,592 +0.05(+0.70%)
Jan 20, 2017 7.521 7.550 7.515 7.544 347,702 +0.03(+0.39%)
Jan 19, 2017 7.526 7.528 7.491 7.515 343,877 -0.01(-0.08%)
Jan 18, 2017 7.509 7.532 7.497 7.521 230,115 +0.00(+0.00%)
Jan 17, 2017 7.503 7.532 7.486 7.521 375,738 +0.04(+0.47%)
Jan 13, 2017 7.486 7.486 7.486 0 +0.04(+0.47%)
Jan 12, 2017 7.456 7.468 7.450 7.450 403,878 -0.03(-0.39%)
Jan 11, 2017 7.439 7.480 7.430 7.480 387,171 +0.06(+0.79%)
Jan 10, 2017 7.439 7.445 7.404 7.421 273,330 +0.01(+0.08%)
Jan 09, 2017 7.450 7.491 7.398 7.415 468,930 -0.05(-0.70%)
Jan 06, 2017 7.462 7.468 7.439 7.468 324,233 +0.01(+0.16%)
Jan 05, 2017 7.474 7.474 7.380 7.456 771,269 -0.04(-0.47%)
Jan 04, 2017 7.410 7.491 7.398 7.491 715,902 +0.06(+0.87%)
Jan 03, 2017 7.339 7.427 7.327 7.427 735,397 +0.08(+1.11%)
Dec 30, 2016 7.345 7.345 7.345 0 +0.01(+0.16%)
Dec 29, 2016 7.263 7.334 7.253 7.334 381,433 +0.08(+1.05%)
Dec 28, 2016 7.188 7.258 7.170 7.258 303,974 +0.09(+1.31%)
Dec 27, 2016 7.158 7.193 7.158 7.164 200,987 +0.01(+0.16%)
Dec 23, 2016 7.152 7.152 7.152 0 +0.01(+0.09%)
Dec 22, 2016 7.158 7.158 7.140 7.146 307,221 -0.01(-0.08%)
Dec 21, 2016 7.187 7.198 7.140 7.152 344,597 -0.02(-0.24%)
Dec 20, 2016 7.198 7.198 7.163 7.169 363,188 -0.02(-0.32%)
Dec 19, 2016 7.129 7.204 7.129 7.192 453,450 +0.08(+1.14%)
Dec 16, 2016 7.134 7.134 7.111 7.111 242,524 +0.01(+0.08%)
Dec 15, 2016 7.111 7.111 7.059 7.105 350,526 +0.00(+0.00%)
Dec 14, 2016 7.152 7.152 7.105 7.105 272,932 -0.02(-0.33%)
Dec 13, 2016 7.123 7.152 7.123 7.129 340,036 +0.01(+0.16%)
Dec 12, 2016 7.094 7.123 7.094 7.117 266,384 +0.02(+0.33%)
Dec 09, 2016 7.082 7.100 7.065 7.094 359,138 +0.01(+0.16%)
Dec 08, 2016 7.088 7.105 7.059 7.082 279,687 -0.04(-0.57%)
Dec 07, 2016 7.076 7.123 7.047 7.123 376,354 +0.09(+1.25%)
Dec 06, 2016 6.995 7.046 6.980 7.035 386,371 +0.05(+0.74%)
Dec 05, 2016 6.995 6.995 6.949 6.983 236,610 +0.01(+0.08%)
Dec 02, 2016 6.960 6.977 6.943 6.977 338,080 +0.03(+0.50%)
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.