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 )

10.67 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2016 6.983 7.000 6.954 6.954 251,501 -0.02(-0.33%)
Nov 29, 2016 6.983 7.001 6.960 6.977 346,606 -0.00(-0.04%)
Nov 28, 2016 7.006 7.006 6.966 6.980 351,973 -0.02(-0.29%)
Nov 25, 2016 6.960 7.006 6.960 7.001 199,695 +0.02(+0.25%)
Nov 23, 2016 6.983 6.983 6.983 0 +0.02(+0.25%)
Nov 22, 2016 6.954 6.971 6.943 6.966 314,245 +0.05(+0.67%)
Nov 21, 2016 6.845 6.937 6.845 6.920 464,725 +0.08(+1.18%)
Nov 18, 2016 6.839 6.856 6.822 6.839 357,636 +0.02(+0.34%)
Nov 17, 2016 6.753 6.845 6.735 6.816 414,999 +0.08(+1.20%)
Nov 16, 2016 6.730 6.753 6.706 6.735 337,408 +0.03(+0.43%)
Nov 15, 2016 6.533 6.735 6.533 6.706 406,985 +0.16(+2.47%)
Nov 14, 2016 6.620 6.626 6.487 6.545 1,624,305 -0.12(-1.73%)
Nov 11, 2016 6.741 6.799 6.649 6.660 657,478 -0.13(-1.87%)
Nov 10, 2016 6.903 6.906 6.764 6.787 696,938 -0.12(-1.67%)
Nov 09, 2016 6.891 6.931 6.764 6.903 687,387 -0.06(-0.91%)
Nov 08, 2016 6.966 6.995 6.949 6.966 391,236 -0.02(-0.25%)
Nov 07, 2016 6.995 7.029 6.966 6.983 548,190 +0.02(+0.33%)
Nov 04, 2016 6.949 6.977 6.908 6.960 421,216 +0.00(+0.00%)
Nov 03, 2016 7.006 7.029 6.954 6.960 324,044 -0.02(-0.33%)
Nov 02, 2016 7.087 7.087 6.977 6.983 733,201 -0.15(-2.09%)
Nov 01, 2016 7.161 7.161 7.110 7.133 315,974 -0.01(-0.08%)
Oct 31, 2016 7.167 7.173 7.133 7.138 347,536 -0.03(-0.48%)
Oct 28, 2016 7.167 7.173 7.127 7.173 292,256 -0.01(-0.16%)
Oct 27, 2016 7.213 7.219 7.167 7.184 317,077 -0.02(-0.24%)
Oct 26, 2016 7.190 7.207 7.173 7.201 242,921 +0.01(+0.08%)
Oct 25, 2016 7.184 7.196 7.150 7.196 260,446 +0.02(+0.24%)
Oct 24, 2016 7.127 7.178 7.105 7.178 378,830 +0.09(+1.21%)
Oct 21, 2016 7.081 7.098 7.079 7.093 254,913 +0.00(+0.00%)
Oct 20, 2016 7.087 7.093 7.052 7.093 203,656 +0.02(+0.32%)
Oct 19, 2016 7.047 7.087 7.029 7.070 365,826 +0.05(+0.65%)
Oct 18, 2016 7.035 7.064 7.018 7.024 316,329 +0.00(+0.00%)
Oct 17, 2016 7.075 7.087 7.001 7.024 297,205 -0.06(-0.81%)
Oct 14, 2016 7.110 7.110 7.070 7.081 230,142 +0.00(+0.00%)
Oct 13, 2016 7.104 7.121 7.081 7.081 235,093 -0.04(-0.56%)
Oct 12, 2016 7.167 7.167 7.110 7.121 319,060 -0.04(-0.56%)
Oct 11, 2016 7.213 7.213 7.156 7.161 315,601 -0.04(-0.56%)
Oct 10, 2016 7.224 7.230 7.201 7.201 155,346 -0.01(-0.16%)
Oct 07, 2016 7.207 7.215 7.184 7.213 139,554 +0.01(+0.16%)
Oct 06, 2016 7.230 7.230 7.190 7.201 346,501 +0.02(+0.24%)
Oct 05, 2016 7.213 7.224 7.178 7.184 314,667 -0.02(-0.23%)
Oct 04, 2016 7.189 7.201 7.172 7.201 324,091 +0.01(+0.16%)
Oct 03, 2016 7.161 7.189 7.161 7.189 285,493 +0.01(+0.16%)
Sep 30, 2016 7.206 7.224 7.172 7.178 232,841 -0.03(-0.39%)
Sep 29, 2016 7.206 7.229 7.172 7.206 241,648 -0.01(-0.08%)
Sep 28, 2016 7.195 7.212 7.184 7.212 234,531 +0.01(+0.08%)
Sep 27, 2016 7.155 7.206 7.150 7.206 251,929 +0.05(+0.64%)
Sep 26, 2016 7.172 7.175 7.150 7.161 190,586 -0.03(-0.40%)
Sep 23, 2016 7.138 7.189 7.133 7.189 175,195 +0.04(+0.56%)
Sep 22, 2016 7.155 7.178 7.138 7.150 359,783 +0.01(+0.16%)
Sep 21, 2016 7.144 7.144 7.093 7.138 267,978 +0.02(+0.32%)
Sep 20, 2016 7.087 7.127 7.070 7.115 251,797 +0.06(+0.81%)
Sep 19, 2016 7.070 7.087 7.053 7.058 340,244 +0.00(+0.00%)
Sep 16, 2016 7.041 7.064 7.013 7.058 357,986 +0.03(+0.49%)
Sep 15, 2016 7.007 7.047 7.007 7.024 188,371 +0.02(+0.24%)
Sep 14, 2016 7.064 7.076 7.007 7.007 384,189 -0.02(-0.32%)
Sep 13, 2016 7.132 7.172 7.030 7.030 610,138 -0.12(-1.67%)
Sep 12, 2016 7.184 7.195 7.093 7.150 552,836 -0.05(-0.71%)
Sep 09, 2016 7.298 7.309 7.184 7.201 456,794 -0.12(-1.63%)
Sep 08, 2016 7.315 7.326 7.298 7.320 281,277 -0.01(-0.16%)
Sep 07, 2016 7.298 7.343 7.298 7.332 264,890 +0.04(+0.55%)
Sep 06, 2016 7.291 7.308 7.269 7.291 344,020 +0.00(+0.00%)
Sep 02, 2016 7.303 7.291 7.291 7.291 537,607 +0.02(+0.31%)
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.