Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AllianceBernstein Global High Income Fund, Inc. (NY: AWF )

10.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 30, 2003 3.584 3.610 3.578 3.602 623,017 +0.02(+0.50%)
May 29, 2003 3.607 3.607 3.584 3.584 497,676 -0.01(-0.33%)
May 28, 2003 3.602 3.607 3.584 3.596 827,114 +0.01(+0.33%)
May 27, 2003 3.551 3.619 3.551 3.584 1,044,617 +0.01(+0.25%)
May 23, 2003 3.551 3.575 3.530 3.575 561,017 +0.02(+0.67%)
May 22, 2003 3.500 3.560 3.500 3.551 776,509 +0.06(+1.80%)
May 21, 2003 3.488 3.503 3.470 3.488 839,849 -0.01(-0.43%)
May 20, 2003 3.473 3.518 3.470 3.503 855,936 +0.03(+0.77%)
May 19, 2003 3.420 3.485 3.417 3.476 1,450,467 +0.04(+1.22%)
May 16, 2003 3.476 3.497 3.312 3.434 3,742,795 -0.07(-2.04%)
May 15, 2003 3.545 3.551 3.497 3.506 914,250 -0.04(-1.09%)
May 14, 2003 3.566 3.581 3.527 3.545 841,525 -0.02(-0.59%)
May 13, 2003 3.575 3.581 3.545 3.566 697,082 +0.00(+0.00%)
May 12, 2003 3.530 3.575 3.521 3.566 1,025,180 +0.06(+1.62%)
May 09, 2003 3.488 3.509 3.488 3.509 794,941 +0.02(+0.51%)
May 08, 2003 3.485 3.506 3.485 3.491 677,644 -0.01(-0.34%)
May 07, 2003 3.506 3.506 3.482 3.503 630,055 +0.00(+0.00%)
May 06, 2003 3.482 3.503 3.461 3.503 884,423 +0.02(+0.69%)
May 05, 2003 3.467 3.503 3.455 3.479 827,114 +0.01(+0.43%)
May 02, 2003 3.455 3.467 3.452 3.464 497,341 +0.02(+0.52%)
May 01, 2003 3.420 3.446 3.417 3.446 636,757 +0.04(+1.14%)
Apr 30, 2003 3.422 3.422 3.399 3.408 642,119 -0.02(-0.61%)
Apr 29, 2003 3.434 3.440 3.411 3.428 833,817 -0.01(-0.26%)
Apr 28, 2003 3.428 3.446 3.425 3.437 1,028,196 +0.00(+0.00%)
Apr 25, 2003 3.425 3.440 3.378 3.437 718,530 +0.01(+0.35%)
Apr 24, 2003 3.434 3.464 3.422 3.425 746,347 -0.02(-0.69%)
Apr 23, 2003 3.443 3.467 3.422 3.449 799,633 +0.01(+0.35%)
Apr 22, 2003 3.402 3.443 3.387 3.437 1,074,444 +0.03(+0.96%)
Apr 21, 2003 3.381 3.443 3.372 3.405 1,239,666 +0.02(+0.71%)
Apr 17, 2003 3.405 3.405 3.357 3.381 714,509 -0.01(-0.35%)
Apr 16, 2003 3.333 3.417 3.312 3.393 891,796 +0.06(+1.79%)
Apr 15, 2003 3.309 3.336 3.297 3.333 425,957 +0.04(+1.18%)
Apr 14, 2003 3.303 3.312 3.288 3.294 675,633 +0.01(+0.36%)
Apr 11, 2003 3.288 3.297 3.276 3.282 652,509 -0.01(-0.36%)
Apr 10, 2003 3.279 3.303 3.276 3.294 773,828 +0.01(+0.27%)
Apr 09, 2003 3.297 3.303 3.273 3.285 718,530 -0.02(-0.63%)
Apr 08, 2003 3.276 3.309 3.267 3.306 693,060 +0.04(+1.28%)
Apr 07, 2003 3.270 3.285 3.264 3.264 529,514 -0.01(-0.36%)
Apr 04, 2003 3.267 3.282 3.264 3.276 474,887 +0.01(+0.27%)
Apr 03, 2003 3.252 3.294 3.252 3.267 483,265 +0.01(+0.27%)
Apr 02, 2003 3.264 3.303 3.240 3.258 724,228 -0.04(-1.18%)
Apr 01, 2003 3.270 3.306 3.267 3.297 1,026,520 +0.03(+0.91%)
Mar 31, 2003 3.249 3.270 3.237 3.267 757,741 +0.02(+0.55%)
Mar 28, 2003 3.229 3.261 3.226 3.249 614,638 +0.01(+0.37%)
Mar 27, 2003 3.223 3.249 3.208 3.237 733,276 +0.03(+0.84%)
Mar 26, 2003 3.270 3.270 3.199 3.211 1,236,985 +0.07(+2.28%)
Mar 25, 2003 3.178 3.178 3.118 3.139 757,406 -0.04(-1.22%)
Mar 24, 2003 3.133 3.196 3.133 3.178 890,120 +0.03(+0.95%)
Mar 21, 2003 3.142 3.166 3.121 3.148 686,357 +0.02(+0.76%)
Mar 20, 2003 3.097 3.133 3.094 3.124 481,589 +0.02(+0.67%)
Mar 19, 2003 3.088 3.118 3.088 3.103 821,417 +0.01(+0.48%)
Mar 18, 2003 3.145 3.163 3.055 3.088 1,647,526 -0.07(-2.17%)
Mar 17, 2003 3.133 3.178 3.127 3.157 701,438 +0.02(+0.57%)
Mar 14, 2003 3.139 3.163 3.124 3.139 9,517,853 -0.02(-0.75%)
Mar 13, 2003 3.193 3.232 3.133 3.163 1,481,969 +0.02(+0.57%)
Mar 12, 2003 3.112 3.145 3.109 3.145 1,581,505 +0.03(+0.86%)
Mar 11, 2003 3.121 3.133 3.115 3.118 824,433 -0.01(-0.19%)
Mar 10, 2003 3.130 3.133 3.112 3.124 610,617 -0.01(-0.38%)
Mar 07, 2003 3.136 3.142 3.121 3.136 591,849 +0.00(+0.00%)
Mar 06, 2003 3.133 3.145 3.121 3.136 662,898 +0.01(+0.29%)
Mar 05, 2003 3.118 3.127 3.109 3.127 593,525 -0.01(-0.19%)
Mar 04, 2003 3.118 3.151 3.118 3.133 1,044,282 +0.02(+0.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.