Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

10.68 +0.05 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Mar 02, 2009 2.224 2.224 2.092 2.104 1,834,852 -0.24(-10.42%)
Feb 27, 2009 2.438 2.447 2.343 2.349 0 -0.08(-3.32%)
Feb 26, 2009 2.421 2.453 2.403 2.429 664,119 +0.02(+0.75%)
Feb 25, 2009 2.465 2.528 2.337 2.411 981,209 +0.07(+2.90%)
Feb 24, 2009 2.203 2.358 2.179 2.344 1,279,572 +0.09(+4.01%)
Feb 23, 2009 2.447 2.447 2.191 2.253 1,643,184 -0.04(-1.56%)
Feb 20, 2009 2.397 2.397 2.164 2.289 0 -0.09(-3.76%)
Feb 19, 2009 2.477 2.522 2.358 2.379 1,018,313 -0.07(-2.81%)
Feb 18, 2009 2.680 2.698 2.435 2.447 1,757,294 -0.26(-9.59%)
Feb 17, 2009 2.638 2.782 2.612 2.707 1,175,021 -0.07(-2.68%)
Feb 13, 2009 2.791 2.850 2.740 2.782 588,105 +0.01(+0.22%)
Feb 12, 2009 2.737 2.776 2.707 2.776 669,828 +0.03(+1.20%)
Feb 11, 2009 2.829 2.829 2.707 2.743 543,891 +0.02(+0.77%)
Feb 10, 2009 2.725 2.745 2.659 2.722 1,007,651 +0.05(+1.90%)
Feb 09, 2009 2.707 2.731 2.659 2.671 878,126 +0.00(+0.11%)
Feb 06, 2009 2.617 2.701 2.617 2.668 0 +0.01(+0.45%)
Feb 05, 2009 2.683 2.752 2.656 2.656 807,298 -0.02(-0.78%)
Feb 04, 2009 2.609 2.686 2.609 2.677 575,604 -0.01(-0.33%)
Feb 03, 2009 2.683 2.686 2.674 2.686 928,049 +0.01(+0.22%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.