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 +0.03 (+0.28%)
Official Closing 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 29, 2009 3.062 3.077 3.020 3.047 663,117 -0.03(-0.87%)
May 28, 2009 3.125 3.134 3.047 3.074 717,296 -0.01(-0.29%)
May 27, 2009 3.119 3.119 3.050 3.083 490,034 -0.02(-0.58%)
May 26, 2009 2.976 3.128 2.955 3.101 1,102,726 +0.14(+4.74%)
May 22, 2009 2.961 2.970 2.916 2.961 588,621 +0.03(+1.02%)
May 21, 2009 2.967 2.970 2.907 2.931 494,809 -0.03(-0.91%)
May 20, 2009 2.952 2.958 2.904 2.958 520,977 +0.06(+2.16%)
May 19, 2009 2.889 2.925 2.865 2.895 486,098 +0.02(+0.83%)
May 18, 2009 2.874 2.880 2.806 2.871 714,230 +0.04(+1.58%)
May 15, 2009 2.889 2.889 2.817 2.826 436,529 -0.04(-1.25%)
May 14, 2009 2.755 2.874 2.713 2.862 608,728 +0.08(+3.01%)
May 13, 2009 2.898 2.907 2.740 2.779 1,145,345 -0.15(-5.00%)
May 12, 2009 2.910 2.952 2.910 2.925 482,576 -0.02(-0.81%)
May 11, 2009 2.964 2.964 2.895 2.949 620,810 +0.00(+0.10%)
May 08, 2009 2.919 2.958 2.919 2.946 428,441 +0.03(+1.02%)
May 07, 2009 2.955 2.964 2.898 2.916 713,821 -0.03(-0.91%)
May 06, 2009 2.922 2.964 2.895 2.943 568,906 +0.02(+0.61%)
May 05, 2009 2.910 2.937 2.910 2.925 1,073,087 +0.01(+0.25%)
May 04, 2009 2.946 2.973 2.913 2.918 812,254 -0.02(-0.76%)
May 01, 2009 2.811 2.952 2.811 2.940 690,052 +0.08(+2.82%)
Apr 30, 2009 2.811 2.865 2.811 2.859 351,885 +0.03(+0.95%)
Apr 29, 2009 2.800 2.844 2.800 2.832 597,741 +0.04(+1.50%)
Apr 28, 2009 2.731 2.806 2.731 2.791 467,837 +0.06(+2.07%)
Apr 27, 2009 2.761 2.811 2.704 2.734 536,162 -0.05(-1.93%)
Apr 24, 2009 2.785 2.808 2.761 2.788 702,727 +0.01(+0.54%)
Apr 23, 2009 2.758 2.788 2.701 2.773 644,817 +0.08(+2.99%)
Apr 22, 2009 2.662 2.725 2.662 2.692 745,896 +0.01(+0.45%)
Apr 21, 2009 2.609 2.692 2.609 2.680 729,988 +0.03(+1.01%)
Apr 20, 2009 2.665 2.719 2.632 2.653 1,123,530 -0.02(-0.67%)
Apr 17, 2009 2.710 2.710 2.641 2.671 564,849 +0.02(+0.68%)
Apr 16, 2009 2.617 2.662 2.600 2.653 597,755 +0.02(+0.91%)
Apr 15, 2009 2.644 2.644 2.597 2.629 585,689 -0.02(-0.68%)
Apr 14, 2009 2.800 2.800 2.612 2.647 667,708 +0.02(+0.80%)
Apr 13, 2009 2.626 2.626 2.594 2.626 431,651 +0.01(+0.57%)
Apr 09, 2009 2.522 2.612 2.522 2.612 560,959 +0.10(+3.80%)
Apr 08, 2009 2.432 2.516 2.432 2.516 338,506 +0.05(+2.18%)
Apr 07, 2009 2.450 2.471 2.432 2.462 563,348 -0.02(-0.96%)
Apr 06, 2009 2.531 2.531 2.462 2.486 655,217 -0.07(-2.69%)
Apr 03, 2009 2.471 2.576 2.453 2.555 706,219 +0.02(+0.94%)
Apr 02, 2009 2.507 2.558 2.483 2.531 720,268 +0.04(+1.56%)
Apr 01, 2009 2.447 2.495 2.430 2.492 452,659 +0.02(+0.72%)
Mar 31, 2009 2.423 2.486 2.406 2.474 821,947 +0.05(+2.22%)
Mar 30, 2009 2.397 2.441 2.379 2.421 952,551 -0.04(-1.70%)
Mar 26, 2009 2.444 2.462 2.423 2.462 647,142 +0.03(+1.10%)
Mar 25, 2009 2.429 2.438 2.388 2.435 745,048 +0.01(+0.25%)
Mar 24, 2009 2.444 2.453 2.421 2.429 433,209 -0.04(-1.45%)
Mar 23, 2009 2.483 2.486 2.453 2.465 1,372,865 +0.07(+2.74%)
Mar 20, 2009 2.388 2.415 2.373 2.400 840,264 +0.02(+1.00%)
Mar 19, 2009 2.343 2.378 2.301 2.376 591,593 +0.06(+2.71%)
Mar 18, 2009 2.289 2.325 2.251 2.313 765,450 +0.02(+0.91%)
Mar 17, 2009 2.423 2.423 2.247 2.292 592,806 +0.05(+2.40%)
Mar 16, 2009 2.179 2.322 2.179 2.238 816,834 +0.03(+1.35%)
Mar 13, 2009 2.346 2.346 2.190 2.209 0 -0.08(-3.65%)
Mar 12, 2009 2.143 2.292 2.140 2.292 664,203 +0.12(+5.35%)
Mar 11, 2009 2.083 2.188 2.080 2.176 673,963 +0.10(+5.04%)
Mar 10, 2009 1.952 2.071 1.952 2.071 746,992 +0.13(+6.77%)
Mar 09, 2009 2.041 2.041 1.940 1.940 1,445,957 -0.14(-6.61%)
Mar 06, 2009 2.083 2.122 1.991 2.077 0 -0.00(-0.14%)
Mar 05, 2009 2.221 2.221 2.075 2.080 618,022 -0.12(-5.30%)
Mar 04, 2009 2.107 2.206 2.092 2.197 1,145,228 +0.09(+4.40%)
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.