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: 7:00 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 24, 2011 5.074 5.091 5.041 5.041 589,262 -0.03(-0.66%)
May 23, 2011 5.101 5.101 5.048 5.074 703,204 -0.04(-0.72%)
May 20, 2011 5.105 5.125 5.071 5.111 536,375 +0.00(+0.07%)
May 19, 2011 5.105 5.108 5.088 5.108 555,565 +0.01(+0.13%)
May 18, 2011 5.101 5.108 5.085 5.101 520,256 +0.02(+0.46%)
May 17, 2011 5.101 5.105 5.074 5.078 355,641 -0.03(-0.53%)
May 16, 2011 5.078 5.108 5.074 5.105 488,359 +0.01(+0.13%)
May 13, 2011 5.091 5.098 5.068 5.098 332,029 +0.01(+0.13%)
May 12, 2011 5.054 5.091 5.044 5.091 578,231 +0.03(+0.66%)
May 11, 2011 5.027 5.058 5.024 5.058 489,871 +0.01(+0.27%)
May 10, 2011 5.027 5.048 5.024 5.044 324,179 +0.01(+0.13%)
May 09, 2011 5.014 5.041 5.001 5.037 397,429 +0.01(+0.27%)
May 06, 2011 4.990 5.024 4.990 5.024 280,014 +0.04(+0.81%)
May 05, 2011 4.994 5.010 4.974 4.984 432,887 -0.02(-0.40%)
May 04, 2011 5.037 5.037 4.974 5.004 658,470 -0.02(-0.33%)
May 03, 2011 4.987 5.021 4.977 5.021 583,306 +0.02(+0.47%)
May 02, 2011 4.988 4.998 4.988 4.997 526,108 +0.06(+1.22%)
Apr 29, 2011 4.944 4.957 4.931 4.937 478,283 -0.00(-0.07%)
Apr 28, 2011 4.931 4.957 4.927 4.941 595,507 +0.02(+0.48%)
Apr 27, 2011 4.937 4.967 4.907 4.917 750,963 -0.01(-0.27%)
Apr 26, 2011 4.981 4.981 4.914 4.931 1,119,222 -0.04(-0.74%)
Apr 25, 2011 4.942 4.987 4.937 4.967 944,126 +0.02(+0.34%)
Apr 21, 2011 4.954 4.957 4.924 4.951 639,368 +0.02(+0.34%)
Apr 20, 2011 4.917 4.951 4.911 4.934 675,160 +0.04(+0.75%)
Apr 19, 2011 4.914 4.944 4.894 4.897 495,996 -0.02(-0.34%)
Apr 18, 2011 4.907 4.934 4.891 4.914 395,197 -0.00(-0.07%)
Apr 15, 2011 4.934 4.937 4.907 4.917 416,517 +0.00(+0.07%)
Apr 14, 2011 4.911 4.947 4.904 4.914 389,035 +0.00(+0.00%)
Apr 13, 2011 4.917 4.943 4.914 4.914 365,127 -0.01(-0.20%)
Apr 12, 2011 4.891 4.931 4.887 4.924 386,264 +0.02(+0.34%)
Apr 11, 2011 4.954 4.971 4.897 4.907 495,361 -0.03(-0.61%)
Apr 08, 2011 4.981 4.997 4.927 4.937 483,573 -0.04(-0.87%)
Apr 07, 2011 4.964 4.981 4.961 4.981 312,824 +0.02(+0.40%)
Apr 06, 2011 4.994 5.004 4.957 4.961 516,477 -0.01(-0.20%)
Apr 05, 2011 4.967 4.981 4.951 4.971 819,787 +0.02(+0.33%)
Apr 04, 2011 4.941 4.961 4.918 4.954 512,563 -0.01(-0.20%)
Apr 01, 2011 4.934 4.964 4.918 4.964 475,054 +0.02(+0.47%)
Mar 31, 2011 4.924 4.967 4.908 4.941 664,284 +0.01(+0.27%)
Mar 30, 2011 4.934 4.937 4.911 4.928 351,343 +0.01(+0.27%)
Mar 29, 2011 4.924 4.924 4.891 4.914 414,860 +0.00(+0.07%)
Mar 28, 2011 4.894 4.937 4.884 4.911 597,257 +0.03(+0.61%)
Mar 25, 2011 4.874 4.881 4.855 4.881 402,640 +0.03(+0.68%)
Mar 24, 2011 4.931 4.931 4.845 4.848 1,012,244 -0.08(-1.55%)
Mar 23, 2011 4.891 4.924 4.891 4.924 498,293 +0.02(+0.47%)
Mar 22, 2011 4.888 4.904 4.871 4.901 956,197 +0.02(+0.34%)
Mar 21, 2011 4.887 4.891 4.874 4.884 739,406 +0.03(+0.61%)
Mar 18, 2011 4.891 4.898 4.825 4.855 539,795 +0.00(+0.07%)
Mar 17, 2011 4.825 4.865 4.802 4.851 566,545 +0.03(+0.69%)
Mar 16, 2011 4.838 4.881 4.802 4.818 717,771 -0.05(-0.95%)
Mar 15, 2011 4.852 4.868 4.851 4.864 389,214 -0.03(-0.53%)
Mar 14, 2011 4.888 4.891 4.861 4.890 421,208 -0.02(-0.35%)
Mar 11, 2011 4.851 4.911 4.851 4.908 431,835 +0.03(+0.54%)
Mar 10, 2011 4.851 4.891 4.828 4.881 485,117 +0.02(+0.48%)
Mar 09, 2011 4.858 4.865 4.835 4.858 338,614 +0.00(+0.00%)
Mar 08, 2011 4.841 4.871 4.838 4.858 404,254 +0.02(+0.41%)
Mar 07, 2011 4.855 4.858 4.825 4.838 292,880 -0.01(-0.27%)
Mar 04, 2011 4.855 4.861 4.841 4.851 574,232 -0.01(-0.14%)
Mar 03, 2011 4.848 4.861 4.821 4.858 545,733 +0.01(+0.14%)
Mar 02, 2011 4.811 4.861 4.811 4.851 499,297 +0.02(+0.41%)
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.