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 (%)
Feb 28, 2019 7.908 7.922 7.888 7.922 255,599 +0.01(+0.17%)
Feb 27, 2019 7.840 7.908 7.827 7.908 259,279 +0.08(+1.04%)
Feb 26, 2019 7.847 7.854 7.822 7.827 193,472 -0.04(-0.52%)
Feb 25, 2019 7.833 7.867 7.820 7.867 275,658 +0.05(+0.70%)
Feb 22, 2019 7.779 7.820 7.779 7.813 233,499 +0.02(+0.26%)
Feb 21, 2019 7.820 7.824 7.779 7.793 182,683 -0.03(-0.35%)
Feb 20, 2019 7.833 7.838 7.793 7.820 338,429 -0.01(-0.17%)
Feb 19, 2019 7.806 7.840 7.786 7.833 323,155 +0.03(+0.35%)
Feb 15, 2019 7.786 7.806 7.759 7.806 209,633 +0.06(+0.79%)
Feb 14, 2019 7.766 7.772 7.738 7.745 220,048 -0.03(-0.35%)
Feb 13, 2019 7.759 7.793 7.752 7.772 255,461 +0.01(+0.17%)
Feb 12, 2019 7.766 7.793 7.752 7.759 247,374 +0.00(+0.00%)
Feb 11, 2019 7.766 7.772 7.732 7.759 186,623 -0.01(-0.17%)
Feb 08, 2019 7.745 7.772 7.701 7.772 282,261 +0.03(+0.35%)
Feb 07, 2019 7.766 7.766 7.711 7.745 214,599 -0.03(-0.44%)
Feb 06, 2019 7.739 7.779 7.725 7.779 273,370 +0.03(+0.35%)
Feb 05, 2019 7.752 7.786 7.712 7.752 349,482 +0.01(+0.09%)
Feb 04, 2019 7.766 7.772 7.732 7.745 333,970 +0.00(+0.00%)
Feb 01, 2019 7.725 7.766 7.705 7.745 317,331 +0.02(+0.26%)
Jan 31, 2019 7.725 7.739 7.658 7.725 692,676 +0.04(+0.53%)
Jan 30, 2019 7.610 7.685 7.583 7.685 428,698 +0.10(+1.33%)
Jan 29, 2019 7.550 7.595 7.540 7.583 288,776 +0.03(+0.45%)
Jan 28, 2019 7.476 7.557 7.449 7.550 379,901 +0.07(+0.99%)
Jan 25, 2019 7.428 7.482 7.428 7.476 345,344 +0.08(+1.09%)
Jan 24, 2019 7.422 7.455 7.388 7.395 623,142 -0.01(-0.18%)
Jan 23, 2019 7.462 7.482 7.388 7.408 500,066 -0.05(-0.63%)
Jan 22, 2019 7.435 7.496 7.415 7.455 531,852 +0.01(+0.09%)
Jan 18, 2019 7.489 7.536 7.415 7.449 580,564 -0.03(-0.45%)
Jan 17, 2019 7.469 7.503 7.435 7.482 337,918 -0.01(-0.18%)
Jan 16, 2019 7.503 7.503 7.462 7.496 360,462 +0.01(+0.18%)
Jan 15, 2019 7.455 7.509 7.455 7.482 316,036 +0.01(+0.18%)
Jan 14, 2019 7.422 7.482 7.422 7.469 330,977 +0.02(+0.27%)
Jan 11, 2019 7.395 7.469 7.395 7.449 293,024 +0.03(+0.45%)
Jan 10, 2019 7.395 7.422 7.368 7.415 307,565 -0.01(-0.18%)
Jan 09, 2019 7.509 7.523 7.408 7.428 497,841 -0.05(-0.72%)
Jan 08, 2019 7.489 7.523 7.449 7.482 369,339 +0.01(+0.09%)
Jan 07, 2019 7.442 7.496 7.433 7.476 433,407 +0.09(+1.19%)
Jan 04, 2019 7.320 7.388 7.266 7.388 1,222,342 +0.09(+1.30%)
Jan 03, 2019 7.253 7.300 7.179 7.293 1,225,959 +0.05(+0.65%)
Jan 02, 2019 7.059 7.300 7.050 7.246 1,494,065 +0.19(+2.66%)
Dec 31, 2018 7.099 7.132 7.052 7.059 878,080 -0.06(-0.85%)
Dec 28, 2018 7.065 7.139 7.038 7.119 870,173 +0.09(+1.24%)
Dec 27, 2018 6.938 7.038 6.938 7.032 531,466 +0.07(+0.96%)
Dec 26, 2018 6.831 6.998 6.831 6.965 689,308 +0.14(+2.06%)
Dec 24, 2018 6.831 6.878 6.811 6.824 436,802 +0.00(+0.00%)
Dec 21, 2018 6.931 6.958 6.811 6.824 742,176 -0.09(-1.36%)
Dec 20, 2018 7.072 7.095 6.811 6.918 813,544 -0.17(-2.46%)
Dec 19, 2018 7.092 7.139 7.079 7.092 483,020 -0.01(-0.19%)
Dec 18, 2018 7.099 7.126 7.072 7.105 692,561 +0.01(+0.09%)
Dec 17, 2018 7.172 7.176 7.085 7.099 641,928 -0.07(-1.03%)
Dec 14, 2018 7.199 7.199 7.166 7.172 366,836 -0.05(-0.65%)
Dec 13, 2018 7.193 7.226 7.186 7.219 376,852 +0.01(+0.19%)
Dec 12, 2018 7.179 7.213 7.172 7.206 675,032 +0.04(+0.56%)
Dec 11, 2018 7.219 7.226 7.146 7.166 590,845 -0.03(-0.47%)
Dec 10, 2018 7.213 7.266 7.159 7.199 418,708 -0.03(-0.37%)
Dec 07, 2018 7.253 7.293 7.219 7.226 394,435 -0.03(-0.37%)
Dec 06, 2018 7.246 7.293 7.233 7.253 721,475 -0.08(-1.10%)
Dec 04, 2018 7.267 7.347 7.260 7.333 820,184 +0.05(+0.73%)
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.