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: 6:30 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, 2007 4.234 4.252 4.234 4.237 438,692 +0.00(+0.07%)
May 30, 2007 4.180 4.249 4.177 4.234 462,822 +0.05(+1.21%)
May 29, 2007 4.177 4.195 4.162 4.183 421,265 +0.01(+0.14%)
May 25, 2007 4.139 4.177 4.136 4.177 396,800 +0.03(+0.65%)
May 24, 2007 4.162 4.162 4.124 4.151 468,519 -0.01(-0.22%)
May 23, 2007 4.160 4.168 4.142 4.160 580,790 -0.00(-0.07%)
May 22, 2007 4.165 4.170 4.142 4.162 539,568 -0.00(-0.07%)
May 21, 2007 4.148 4.165 4.142 4.165 613,968 +0.02(+0.43%)
May 18, 2007 4.157 4.162 4.139 4.148 564,033 -0.02(-0.50%)
May 17, 2007 4.160 4.168 4.148 4.168 599,222 +0.01(+0.14%)
May 16, 2007 4.157 4.165 4.145 4.162 441,373 +0.01(+0.14%)
May 15, 2007 4.157 4.174 4.151 4.157 502,368 +0.00(+0.00%)
May 14, 2007 4.168 4.171 4.154 4.157 477,903 -0.01(-0.14%)
May 11, 2007 4.165 4.168 4.154 4.162 352,562 +0.01(+0.14%)
May 10, 2007 4.157 4.168 4.157 4.157 329,103 -0.01(-0.29%)
May 09, 2007 4.145 4.171 4.142 4.168 438,022 +0.02(+0.43%)
May 08, 2007 4.148 4.157 4.148 4.151 509,071 -0.00(-0.07%)
May 07, 2007 4.145 4.171 4.136 4.154 389,427 +0.01(+0.14%)
May 04, 2007 4.139 4.168 4.139 4.148 472,541 +0.01(+0.22%)
May 03, 2007 4.139 4.162 4.136 4.139 641,784 +0.00(+0.00%)
May 02, 2007 4.142 4.168 4.127 4.139 492,314 -0.01(-0.36%)
May 01, 2007 4.154 4.171 4.151 4.154 620,671 -0.01(-0.14%)
Apr 30, 2007 3.900 4.613 3.900 4.160 571,741 -0.01(-0.14%)
Apr 27, 2007 4.186 4.186 4.162 4.165 422,890 -0.01(-0.21%)
Apr 26, 2007 4.148 4.237 4.148 4.174 610,952 +0.04(+0.94%)
Apr 25, 2007 4.145 4.162 4.136 4.136 527,503 -0.02(-0.50%)
Apr 24, 2007 4.154 4.165 4.148 4.157 522,141 -0.02(-0.43%)
Apr 23, 2007 4.088 4.177 4.088 4.174 1,516,153 +0.08(+1.97%)
Apr 20, 2007 4.109 4.109 4.082 4.094 495,330 +0.01(+0.29%)
Apr 19, 2007 4.088 4.119 4.067 4.082 320,054 -0.00(-0.07%)
Apr 18, 2007 4.094 4.094 4.070 4.085 403,168 +0.02(+0.59%)
Apr 17, 2007 4.067 4.073 4.049 4.061 516,779 +0.01(+0.37%)
Apr 16, 2007 4.094 4.094 4.043 4.046 526,163 -0.07(-1.74%)
Apr 13, 2007 4.142 4.142 4.112 4.118 296,595 -0.02(-0.50%)
Apr 12, 2007 4.160 4.165 4.127 4.139 332,454 -0.01(-0.22%)
Apr 11, 2007 4.112 4.160 4.112 4.148 423,276 +0.03(+0.65%)
Apr 10, 2007 4.118 4.133 4.112 4.121 287,211 -0.00(-0.07%)
Apr 09, 2007 4.079 4.124 4.079 4.124 429,979 +0.03(+0.66%)
Apr 05, 2007 4.136 4.142 4.097 4.097 455,449 -0.04(-0.94%)
Apr 04, 2007 4.151 4.151 4.136 4.136 250,011 +0.00(+0.00%)
Apr 03, 2007 4.148 4.165 4.133 4.136 294,249 -0.02(-0.43%)
Apr 02, 2007 4.145 4.174 4.130 4.154 402,833 +0.02(+0.51%)
Mar 30, 2007 4.148 4.160 4.133 4.133 394,454 -0.00(-0.07%)
Mar 29, 2007 4.136 4.160 4.133 4.136 428,973 +0.00(+0.07%)
Mar 28, 2007 4.118 4.148 4.112 4.133 507,060 +0.01(+0.29%)
Mar 27, 2007 4.130 4.144 4.121 4.121 316,368 +0.00(+0.00%)
Mar 26, 2007 4.139 4.145 4.112 4.121 474,552 +0.00(+0.07%)
Mar 23, 2007 4.115 4.130 4.103 4.118 272,800 +0.01(+0.22%)
Mar 22, 2007 4.100 4.115 4.088 4.109 268,778 +0.02(+0.51%)
Mar 21, 2007 4.067 4.091 4.067 4.088 279,168 +0.02(+0.44%)
Mar 20, 2007 4.058 4.085 4.046 4.070 425,287 +0.03(+0.66%)
Mar 19, 2007 4.028 4.079 4.028 4.043 411,546 +0.01(+0.22%)
Mar 16, 2007 4.046 4.064 4.034 4.034 243,308 -0.03(-0.73%)
Mar 15, 2007 4.070 4.082 4.055 4.064 244,984 -0.01(-0.15%)
Mar 14, 2007 4.028 4.070 4.022 4.070 315,027 +0.00(+0.07%)
Mar 13, 2007 4.079 4.091 4.055 4.067 300,951 -0.01(-0.29%)
Mar 12, 2007 4.074 4.085 4.070 4.079 284,195 -0.01(-0.22%)
Mar 09, 2007 4.067 4.097 4.067 4.088 349,881 +0.03(+0.74%)
Mar 08, 2007 4.070 4.073 4.058 4.058 355,578 +0.01(+0.30%)
Mar 07, 2007 4.010 4.049 3.975 4.046 585,817 +0.03(+0.67%)
Mar 06, 2007 3.972 4.049 3.972 4.019 749,028 +0.05(+1.28%)
Mar 05, 2007 4.115 4.115 3.960 3.969 1,134,769 -0.14(-3.41%)
Mar 02, 2007 4.124 4.148 4.085 4.109 679,655 -0.04(-0.86%)
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.