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 )

10.63 -0.04 (-0.37%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 28, 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, 2019 8.062 8.062 7.952 7.952 315,844 -0.12(-1.54%)
May 30, 2019 8.076 8.097 8.055 8.076 145,699 +0.02(+0.26%)
May 29, 2019 8.076 8.104 8.041 8.055 270,851 -0.03(-0.43%)
May 28, 2019 8.083 8.104 8.076 8.090 171,512 +0.01(+0.09%)
May 24, 2019 8.104 8.117 8.083 8.083 156,330 -0.01(-0.17%)
May 23, 2019 8.069 8.104 8.052 8.097 295,359 +0.01(+0.17%)
May 22, 2019 8.035 8.090 8.028 8.083 260,081 +0.02(+0.26%)
May 21, 2019 8.055 8.069 8.028 8.062 212,383 +0.01(+0.17%)
May 20, 2019 8.035 8.090 8.021 8.048 389,724 -0.03(-0.34%)
May 17, 2019 8.083 8.104 8.060 8.076 211,914 -0.01(-0.17%)
May 16, 2019 8.083 8.117 8.048 8.090 230,540 +0.01(+0.09%)
May 15, 2019 8.048 8.104 8.039 8.083 240,672 +0.03(+0.34%)
May 14, 2019 8.028 8.060 8.022 8.055 167,973 +0.08(+0.95%)
May 13, 2019 8.014 8.014 7.965 7.979 188,135 -0.07(-0.86%)
May 10, 2019 8.035 8.048 8.016 8.048 164,291 +0.01(+0.17%)
May 09, 2019 8.048 8.062 8.007 8.035 235,320 -0.03(-0.34%)
May 08, 2019 8.055 8.076 8.055 8.062 187,558 +0.01(+0.09%)
May 07, 2019 8.083 8.084 8.048 8.055 276,029 -0.04(-0.51%)
May 06, 2019 8.083 8.100 8.055 8.097 341,654 -0.01(-0.17%)
May 03, 2019 8.035 8.117 8.032 8.111 387,785 +0.06(+0.69%)
May 02, 2019 8.069 8.083 8.007 8.055 424,887 -0.02(-0.29%)
May 01, 2019 8.072 8.086 8.045 8.079 347,700 +0.01(+0.09%)
Apr 30, 2019 8.065 8.079 8.031 8.072 345,409 +0.03(+0.34%)
Apr 29, 2019 8.052 8.072 8.045 8.045 344,319 -0.01(-0.09%)
Apr 26, 2019 8.052 8.058 8.038 8.052 300,291 +0.00(+0.00%)
Apr 25, 2019 8.052 8.058 8.004 8.052 195,694 +0.02(+0.26%)
Apr 24, 2019 8.058 8.079 8.024 8.031 289,943 -0.01(-0.09%)
Apr 23, 2019 8.065 8.065 8.017 8.038 331,341 -0.04(-0.51%)
Apr 22, 2019 8.045 8.079 8.024 8.079 290,973 +0.04(+0.51%)
Apr 18, 2019 8.079 8.093 8.004 8.038 328,821 -0.03(-0.34%)
Apr 17, 2019 8.086 8.086 8.052 8.065 190,261 -0.01(-0.09%)
Apr 16, 2019 8.086 8.093 8.065 8.072 301,171 -0.02(-0.25%)
Apr 15, 2019 8.093 8.093 8.072 8.093 183,687 +0.01(+0.17%)
Apr 12, 2019 8.079 8.100 8.079 8.079 277,147 +0.00(+0.00%)
Apr 11, 2019 8.052 8.079 8.038 8.079 225,750 +0.03(+0.34%)
Apr 10, 2019 8.010 8.052 8.010 8.052 205,539 +0.03(+0.43%)
Apr 09, 2019 8.031 8.038 8.004 8.017 249,619 +0.00(+0.00%)
Apr 08, 2019 8.010 8.031 7.989 8.017 468,065 +0.01(+0.09%)
Apr 05, 2019 7.969 8.010 7.962 8.010 1,358,373 +0.05(+0.69%)
Apr 04, 2019 7.969 7.979 7.949 7.955 258,173 -0.01(-0.17%)
Apr 03, 2019 7.976 7.990 7.956 7.969 156,562 -0.01(-0.09%)
Apr 02, 2019 7.962 7.983 7.949 7.976 231,944 +0.01(+0.17%)
Apr 01, 2019 7.942 7.962 7.942 7.962 282,067 +0.05(+0.60%)
Mar 29, 2019 7.921 7.949 7.915 7.915 347,643 +0.01(+0.09%)
Mar 28, 2019 7.942 7.942 7.901 7.908 133,421 -0.02(-0.26%)
Mar 27, 2019 7.942 7.949 7.922 7.928 238,654 -0.01(-0.09%)
Mar 26, 2019 7.915 7.962 7.902 7.935 229,409 +0.05(+0.69%)
Mar 25, 2019 7.894 7.901 7.853 7.880 183,463 -0.03(-0.43%)
Mar 22, 2019 7.935 7.935 7.901 7.915 188,611 -0.03(-0.43%)
Mar 21, 2019 7.915 7.969 7.915 7.949 177,097 +0.03(+0.43%)
Mar 20, 2019 7.956 7.962 7.908 7.915 441,360 -0.04(-0.51%)
Mar 19, 2019 7.956 7.969 7.942 7.956 182,230 +0.01(+0.17%)
Mar 18, 2019 7.956 7.976 7.942 7.942 287,166 -0.02(-0.26%)
Mar 15, 2019 7.956 7.976 7.935 7.962 203,402 +0.03(+0.34%)
Mar 14, 2019 7.935 7.949 7.921 7.935 160,509 -0.01(-0.17%)
Mar 13, 2019 7.956 7.962 7.935 7.949 291,840 +0.01(+0.09%)
Mar 12, 2019 7.928 7.948 7.908 7.942 452,176 -0.01(-0.09%)
Mar 11, 2019 7.921 7.949 7.921 7.949 235,558 +0.03(+0.34%)
Mar 08, 2019 7.908 7.921 7.894 7.921 298,586 +0.00(+0.00%)
Mar 07, 2019 7.935 7.951 7.908 7.921 282,783 -0.02(-0.26%)
Mar 06, 2019 7.983 7.996 7.928 7.942 276,732 -0.05(-0.59%)
Mar 05, 2019 7.976 7.990 7.956 7.990 438,240 +0.01(+0.17%)
Mar 04, 2019 7.935 7.976 7.928 7.976 427,535 +0.05(+0.60%)
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.