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 )

10.64 -0.08 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 31, 2005 3.584 3.605 3.576 3.596 339,075 +0.01(+0.42%)
May 27, 2005 3.573 3.596 3.570 3.582 472,762 +0.01(+0.33%)
May 26, 2005 3.579 3.582 3.570 3.570 267,709 +0.00(+0.00%)
May 25, 2005 3.570 3.582 3.561 3.570 374,591 +0.00(+0.00%)
May 24, 2005 3.576 3.582 3.567 3.570 297,864 +0.00(+0.08%)
May 23, 2005 3.579 3.582 3.561 3.567 565,238 -0.01(-0.33%)
May 20, 2005 3.570 3.579 3.552 3.579 209,074 +0.02(+0.50%)
May 19, 2005 3.552 3.561 3.540 3.561 234,873 +0.03(+0.76%)
May 18, 2005 3.573 3.582 3.531 3.534 321,652 -0.02(-0.50%)
May 17, 2005 3.525 3.552 3.516 3.552 236,213 +0.03(+0.93%)
May 16, 2005 3.507 3.534 3.507 3.519 293,508 +0.01(+0.43%)
May 13, 2005 3.543 3.582 3.504 3.504 325,003 -0.05(-1.34%)
May 12, 2005 3.593 3.593 3.552 3.552 219,461 -0.02(-0.50%)
May 11, 2005 3.582 3.582 3.552 3.570 261,007 -0.00(-0.08%)
May 10, 2005 3.576 3.593 3.528 3.573 212,760 +0.02(+0.67%)
May 09, 2005 3.582 3.582 3.528 3.549 368,560 -0.03(-0.75%)
May 06, 2005 3.528 3.590 3.528 3.576 408,767 +0.03(+0.84%)
May 05, 2005 3.558 3.575 3.528 3.546 298,869 -0.01(-0.34%)
May 04, 2005 3.510 3.567 3.507 3.558 299,874 +0.03(+0.85%)
May 03, 2005 3.534 3.537 3.522 3.528 339,075 +0.00(+0.08%)
May 02, 2005 3.537 3.557 3.522 3.525 277,090 -0.01(-0.25%)
Apr 29, 2005 3.531 3.564 3.522 3.534 296,188 -0.01(-0.34%)
Apr 28, 2005 3.552 3.582 3.516 3.546 332,709 +0.01(+0.25%)
Apr 27, 2005 3.534 3.573 3.528 3.537 289,152 +0.01(+0.25%)
Apr 26, 2005 3.522 3.531 3.513 3.528 219,461 +0.01(+0.17%)
Apr 25, 2005 3.528 3.546 3.507 3.522 499,232 -0.01(-0.34%)
Apr 22, 2005 3.513 3.537 3.510 3.534 315,957 -0.00(-0.08%)
Apr 21, 2005 3.534 3.587 3.522 3.537 374,926 +0.00(+0.00%)
Apr 20, 2005 3.543 3.555 3.510 3.537 294,178 -0.01(-0.17%)
Apr 19, 2005 3.513 3.558 3.504 3.543 346,447 +0.04(+1.02%)
Apr 18, 2005 3.444 3.507 3.441 3.507 439,257 +0.05(+1.47%)
Apr 15, 2005 3.468 3.486 3.429 3.456 515,314 -0.01(-0.34%)
Apr 14, 2005 3.516 3.516 3.450 3.468 442,942 -0.05(-1.36%)
Apr 13, 2005 3.522 3.561 3.507 3.516 307,245 -0.01(-0.34%)
Apr 12, 2005 3.501 3.549 3.501 3.528 262,348 +0.01(+0.25%)
Apr 11, 2005 3.608 3.608 3.516 3.519 400,055 -0.03(-0.76%)
Apr 08, 2005 3.477 3.552 3.468 3.546 481,139 +0.05(+1.54%)
Apr 07, 2005 3.471 3.495 3.471 3.492 314,281 +0.01(+0.17%)
Apr 06, 2005 3.522 3.537 3.477 3.486 280,106 -0.03(-0.85%)
Apr 05, 2005 3.510 3.537 3.510 3.516 359,514 -0.02(-0.67%)
Apr 04, 2005 3.504 3.567 3.501 3.540 337,735 +0.04(+1.02%)
Apr 01, 2005 3.552 3.579 3.492 3.504 439,592 -0.02(-0.51%)
Mar 31, 2005 3.480 3.528 3.480 3.522 343,766 +0.02(+0.68%)
Mar 30, 2005 3.489 3.507 3.465 3.498 250,621 +0.04(+1.12%)
Mar 29, 2005 3.423 3.477 3.423 3.459 458,355 +0.06(+1.67%)
Mar 28, 2005 3.447 3.465 3.388 3.402 490,855 -0.04(-1.30%)
Mar 24, 2005 3.393 3.450 3.393 3.447 495,881 +0.04(+1.32%)
Mar 23, 2005 3.477 3.480 3.376 3.402 1,440,067 -0.10(-2.73%)
Mar 22, 2005 3.510 3.537 3.477 3.498 665,419 -0.01(-0.34%)
Mar 21, 2005 3.522 3.531 3.492 3.510 974,005 -0.01(-0.34%)
Mar 18, 2005 3.537 3.540 3.507 3.522 704,621 +0.01(+0.17%)
Mar 17, 2005 3.507 3.576 3.486 3.516 917,716 -0.01(-0.34%)
Mar 16, 2005 3.584 3.587 3.516 3.528 1,404,886 -0.07(-2.07%)
Mar 15, 2005 3.635 3.659 3.602 3.602 374,256 -0.02(-0.49%)
Mar 14, 2005 3.641 3.659 3.617 3.620 519,335 -0.04(-1.06%)
Mar 11, 2005 3.722 3.722 3.638 3.659 627,223 -0.05(-1.45%)
Mar 10, 2005 3.707 3.713 3.680 3.713 595,393 +0.01(+0.16%)
Mar 09, 2005 3.764 3.764 3.695 3.707 650,677 -0.06(-1.51%)
Mar 08, 2005 3.767 3.770 3.749 3.764 343,766 +0.01(+0.16%)
Mar 07, 2005 3.770 3.778 3.755 3.758 401,061 -0.01(-0.32%)
Mar 04, 2005 3.787 3.787 3.761 3.770 294,178 +0.00(+0.08%)
Mar 03, 2005 3.787 3.790 3.761 3.767 415,803 +0.00(+0.08%)
Mar 02, 2005 3.776 3.776 3.743 3.764 299,204 -0.02(-0.55%)
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.