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 )

10.65 -0.02 (-0.19%)
Streaming Delayed Price Updated: 10:21 AM 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 29, 2020 7.490 7.579 7.475 7.579 565,332 +0.12(+1.59%)
May 28, 2020 7.401 7.512 7.371 7.460 453,996 +0.11(+1.51%)
May 27, 2020 7.231 7.357 7.223 7.349 552,778 +0.15(+2.06%)
May 26, 2020 7.246 7.290 7.201 7.201 625,099 -0.01(-0.10%)
May 22, 2020 7.238 7.238 7.177 7.209 303,879 -0.01(-0.20%)
May 21, 2020 7.201 7.231 7.186 7.223 230,445 +0.03(+0.41%)
May 20, 2020 7.061 7.194 7.046 7.194 291,825 +0.17(+2.42%)
May 19, 2020 6.972 7.046 6.957 7.024 268,520 +0.03(+0.42%)
May 18, 2020 6.927 7.008 6.927 6.994 355,074 +0.15(+2.16%)
May 15, 2020 6.861 6.898 6.846 6.846 182,949 -0.04(-0.64%)
May 14, 2020 6.846 6.905 6.831 6.890 332,443 -0.06(-0.85%)
May 13, 2020 7.046 7.083 6.949 6.949 379,877 -0.13(-1.78%)
May 12, 2020 7.105 7.142 7.075 7.075 225,134 -0.01(-0.21%)
May 11, 2020 7.075 7.112 7.061 7.090 257,393 -0.05(-0.73%)
May 08, 2020 7.061 7.149 7.024 7.142 228,619 +0.09(+1.26%)
May 07, 2020 7.083 7.120 7.046 7.053 328,668 -0.00(-0.05%)
May 06, 2020 7.137 7.159 7.049 7.056 338,724 -0.09(-1.23%)
May 05, 2020 7.049 7.181 7.042 7.145 328,693 +0.11(+1.57%)
May 04, 2020 6.983 7.042 6.976 7.034 225,550 -0.01(-0.10%)
May 01, 2020 6.983 7.056 6.983 7.042 217,265 -0.07(-1.03%)
Apr 30, 2020 7.078 7.123 7.034 7.115 225,806 +0.01(+0.10%)
Apr 29, 2020 7.027 7.108 7.012 7.108 378,906 +0.11(+1.58%)
Apr 28, 2020 6.939 7.049 6.917 6.998 302,028 +0.09(+1.28%)
Apr 27, 2020 6.961 7.012 6.909 6.909 289,530 -0.04(-0.53%)
Apr 24, 2020 7.086 7.086 6.923 6.946 207,334 -0.04(-0.53%)
Apr 23, 2020 7.078 7.218 6.983 6.983 419,811 -0.10(-1.35%)
Apr 22, 2020 7.027 7.130 7.027 7.078 240,318 +0.10(+1.37%)
Apr 21, 2020 6.983 7.005 6.858 6.983 390,412 -0.07(-0.94%)
Apr 20, 2020 7.078 7.189 7.034 7.049 391,708 -0.18(-2.54%)
Apr 17, 2020 7.226 7.248 7.108 7.233 541,054 +0.12(+1.76%)
Apr 16, 2020 7.071 7.137 6.990 7.108 512,159 +0.04(+0.52%)
Apr 15, 2020 7.042 7.137 6.998 7.071 384,299 -0.10(-1.33%)
Apr 14, 2020 7.218 7.255 7.108 7.167 310,108 +0.10(+1.46%)
Apr 13, 2020 7.159 7.181 6.909 7.064 1,044,472 -0.18(-2.54%)
Apr 09, 2020 7.071 7.534 7.071 7.248 563,774 +0.35(+5.01%)
Apr 08, 2020 6.689 6.931 6.681 6.902 348,805 +0.22(+3.30%)
Apr 07, 2020 6.689 6.814 6.660 6.682 412,839 +0.12(+1.79%)
Apr 06, 2020 6.527 6.637 6.450 6.564 541,846 +0.12(+1.94%)
Apr 03, 2020 6.527 6.593 6.362 6.439 435,074 -0.18(-2.67%)
Apr 02, 2020 6.571 6.726 6.513 6.615 454,632 +0.03(+0.51%)
Apr 01, 2020 6.567 6.662 6.509 6.582 789,236 -0.18(-2.59%)
Mar 31, 2020 6.699 6.881 6.655 6.757 631,810 -0.03(-0.43%)
Mar 30, 2020 6.808 6.808 6.516 6.786 575,652 -0.04(-0.53%)
Mar 27, 2020 6.779 6.932 6.421 6.823 450,042 -0.16(-2.30%)
Mar 26, 2020 6.545 6.983 6.545 6.983 454,483 +0.43(+6.57%)
Mar 25, 2020 5.954 6.910 5.954 6.553 826,737 +0.65(+11.00%)
Mar 24, 2020 5.801 6.144 5.801 5.903 1,443,721 +0.47(+8.59%)
Mar 23, 2020 6.370 6.370 5.436 5.436 1,388,663 -1.04(-16.01%)
Mar 20, 2020 6.122 6.888 6.086 6.473 1,492,514 +0.45(+7.38%)
Mar 19, 2020 5.779 6.093 5.312 6.027 1,418,975 +0.23(+4.03%)
Mar 18, 2020 6.567 6.626 5.670 5.794 2,433,597 -1.04(-15.17%)
Mar 17, 2020 6.757 6.991 6.713 6.830 1,251,265 +0.18(+2.74%)
Mar 16, 2020 6.757 6.932 6.451 6.648 771,659 -0.69(-9.35%)
Mar 13, 2020 7.334 7.917 7.239 7.334 859,110 +0.33(+4.69%)
Mar 12, 2020 7.348 7.370 6.370 7.005 1,365,828 -0.70(-9.09%)
Mar 11, 2020 7.874 7.917 7.647 7.706 893,566 -0.31(-3.91%)
Mar 10, 2020 8.049 8.092 7.925 8.019 747,960 +0.04(+0.55%)
Mar 09, 2020 8.268 8.268 7.874 7.976 1,019,985 -0.59(-6.90%)
Mar 06, 2020 8.508 8.567 8.435 8.567 784,286 -0.07(-0.84%)
Mar 05, 2020 8.647 8.713 8.589 8.640 468,676 -0.17(-1.94%)
Mar 04, 2020 8.615 8.818 8.615 8.811 642,730 +0.26(+3.06%)
Mar 03, 2020 8.600 8.658 8.506 8.550 531,525 +0.03(+0.34%)
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.