Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AllianceBernstein Global High Income Fund, Inc. (NY: AWF )

10.60 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2005 3.563 3.583 3.554 3.574 341,156 +0.01(+0.42%)
May 27, 2005 3.551 3.574 3.548 3.560 475,663 +0.01(+0.33%)
May 26, 2005 3.557 3.560 3.548 3.548 269,351 +0.00(+0.00%)
May 25, 2005 3.548 3.560 3.539 3.548 376,890 +0.00(+0.00%)
May 24, 2005 3.554 3.560 3.545 3.548 299,691 +0.00(+0.08%)
May 23, 2005 3.557 3.560 3.539 3.545 568,706 -0.01(-0.33%)
May 20, 2005 3.548 3.557 3.530 3.557 210,357 +0.02(+0.50%)
May 19, 2005 3.530 3.539 3.518 3.539 236,314 +0.03(+0.76%)
May 18, 2005 3.551 3.560 3.509 3.512 323,626 -0.02(-0.50%)
May 17, 2005 3.503 3.530 3.494 3.530 237,663 +0.03(+0.93%)
May 16, 2005 3.486 3.512 3.486 3.497 295,309 +0.01(+0.43%)
May 13, 2005 3.521 3.560 3.483 3.483 326,997 -0.05(-1.34%)
May 12, 2005 3.572 3.572 3.530 3.530 220,807 -0.02(-0.50%)
May 11, 2005 3.560 3.560 3.530 3.548 262,609 -0.00(-0.08%)
May 10, 2005 3.554 3.572 3.506 3.551 214,065 +0.02(+0.67%)
May 09, 2005 3.560 3.560 3.506 3.527 370,822 -0.03(-0.75%)
May 06, 2005 3.506 3.569 3.506 3.554 411,275 +0.03(+0.84%)
May 05, 2005 3.536 3.553 3.506 3.524 300,703 -0.01(-0.34%)
May 04, 2005 3.488 3.545 3.486 3.536 301,714 +0.03(+0.85%)
May 03, 2005 3.512 3.515 3.500 3.506 341,156 +0.00(+0.08%)
May 02, 2005 3.515 3.536 3.500 3.503 278,790 -0.01(-0.25%)
Apr 29, 2005 3.509 3.542 3.500 3.512 298,006 -0.01(-0.34%)
Apr 28, 2005 3.530 3.560 3.494 3.524 334,751 +0.01(+0.25%)
Apr 27, 2005 3.512 3.551 3.506 3.515 290,926 +0.01(+0.25%)
Apr 26, 2005 3.500 3.509 3.491 3.506 220,807 +0.01(+0.17%)
Apr 25, 2005 3.506 3.524 3.486 3.500 502,295 -0.01(-0.34%)
Apr 22, 2005 3.491 3.515 3.488 3.512 317,895 -0.00(-0.08%)
Apr 21, 2005 3.512 3.566 3.500 3.515 377,227 +0.00(+0.00%)
Apr 20, 2005 3.521 3.533 3.488 3.515 295,983 -0.01(-0.17%)
Apr 19, 2005 3.491 3.536 3.483 3.521 348,572 +0.04(+1.02%)
Apr 18, 2005 3.423 3.486 3.420 3.486 441,952 +0.05(+1.47%)
Apr 15, 2005 3.447 3.465 3.408 3.435 518,476 -0.01(-0.34%)
Apr 14, 2005 3.494 3.494 3.429 3.447 445,660 -0.05(-1.36%)
Apr 13, 2005 3.500 3.539 3.486 3.494 309,130 -0.01(-0.34%)
Apr 12, 2005 3.480 3.527 3.480 3.506 263,958 +0.01(+0.25%)
Apr 11, 2005 3.586 3.586 3.494 3.497 402,510 -0.03(-0.76%)
Apr 08, 2005 3.456 3.530 3.447 3.524 484,091 +0.05(+1.54%)
Apr 07, 2005 3.450 3.474 3.450 3.471 316,210 +0.01(+0.17%)
Apr 06, 2005 3.500 3.515 3.456 3.465 281,824 -0.03(-0.85%)
Apr 05, 2005 3.488 3.515 3.488 3.494 361,720 -0.02(-0.67%)
Apr 04, 2005 3.483 3.545 3.480 3.518 339,808 +0.04(+1.02%)
Apr 01, 2005 3.530 3.557 3.471 3.483 442,289 -0.02(-0.51%)
Mar 31, 2005 3.459 3.506 3.459 3.500 345,876 +0.02(+0.68%)
Mar 30, 2005 3.468 3.486 3.444 3.477 252,159 +0.04(+1.12%)
Mar 29, 2005 3.402 3.456 3.402 3.438 461,168 +0.06(+1.67%)
Mar 28, 2005 3.426 3.444 3.367 3.382 493,867 -0.04(-1.30%)
Mar 24, 2005 3.373 3.429 3.373 3.426 498,924 +0.04(+1.32%)
Mar 23, 2005 3.456 3.459 3.355 3.382 1,448,903 -0.09(-2.73%)
Mar 22, 2005 3.488 3.515 3.456 3.477 669,502 -0.01(-0.34%)
Mar 21, 2005 3.500 3.509 3.471 3.488 979,982 -0.01(-0.34%)
Mar 18, 2005 3.515 3.518 3.486 3.500 708,944 +0.01(+0.17%)
Mar 17, 2005 3.486 3.554 3.465 3.494 923,347 -0.01(-0.34%)
Mar 16, 2005 3.563 3.566 3.494 3.506 1,413,506 -0.07(-2.07%)
Mar 15, 2005 3.613 3.637 3.580 3.580 376,553 -0.02(-0.49%)
Mar 14, 2005 3.619 3.637 3.595 3.598 522,522 -0.04(-1.06%)
Mar 11, 2005 3.699 3.699 3.616 3.637 631,072 -0.05(-1.45%)
Mar 10, 2005 3.684 3.690 3.658 3.690 599,046 +0.01(+0.16%)
Mar 09, 2005 3.741 3.741 3.672 3.684 654,669 -0.06(-1.51%)
Mar 08, 2005 3.744 3.747 3.726 3.741 345,876 +0.01(+0.16%)
Mar 07, 2005 3.747 3.755 3.732 3.735 403,522 -0.01(-0.32%)
Mar 04, 2005 3.764 3.764 3.738 3.747 295,983 +0.00(+0.08%)
Mar 03, 2005 3.764 3.767 3.738 3.744 418,354 +0.00(+0.08%)
Mar 02, 2005 3.752 3.752 3.720 3.741 301,040 -0.02(-0.55%)
Mar 01, 2005 3.773 3.776 3.755 3.761 380,935 -0.01(-0.16%)
Feb 28, 2005 3.782 3.782 3.750 3.767 396,105 -0.01(-0.31%)
Feb 25, 2005 3.761 3.779 3.760 3.779 245,754 +0.02(+0.47%)
Feb 24, 2005 3.779 3.782 3.752 3.761 368,462 +0.00(+0.08%)
Feb 23, 2005 3.752 3.761 3.726 3.758 350,932 +0.04(+0.96%)
Feb 22, 2005 3.714 3.735 3.690 3.723 805,021 +0.01(+0.24%)
Feb 18, 2005 3.785 3.785 3.699 3.714 763,893 -0.07(-1.88%)
Feb 17, 2005 3.785 3.791 3.758 3.785 530,612 +0.00(+0.00%)
Feb 16, 2005 3.791 3.797 3.773 3.785 413,298 -0.01(-0.23%)
Feb 15, 2005 3.797 3.815 3.782 3.794 384,306 +0.01(+0.16%)
Feb 14, 2005 3.794 3.797 3.779 3.788 546,457 -0.00(-0.08%)
Feb 11, 2005 3.791 3.791 3.770 3.791 412,286 +0.01(+0.16%)
Feb 10, 2005 3.791 3.791 3.752 3.785 469,258 +0.01(+0.31%)
Feb 09, 2005 3.782 3.794 3.767 3.773 564,324 -0.01(-0.24%)
Feb 08, 2005 3.770 3.782 3.755 3.782 436,896 +0.02(+0.47%)
Feb 07, 2005 3.767 3.773 3.752 3.764 529,938 +0.01(+0.16%)
Feb 04, 2005 3.735 3.758 3.720 3.758 602,080 +0.04(+0.96%)
Feb 03, 2005 3.720 3.729 3.711 3.723 467,236 +0.00(+0.08%)
Feb 02, 2005 3.693 3.723 3.693 3.720 823,225 -0.01(-0.40%)
Feb 01, 2005 3.708 3.735 3.708 3.735 877,500 +0.01(+0.24%)
Jan 31, 2005 3.693 3.726 3.678 3.726 793,222 +0.03(+0.80%)
Jan 28, 2005 3.690 3.702 3.675 3.696 792,548 +0.02(+0.65%)
Jan 27, 2005 3.634 3.693 3.631 3.672 684,672 +0.03(+0.90%)
Jan 26, 2005 3.652 3.655 3.628 3.640 771,647 -0.00(-0.08%)
Jan 25, 2005 3.643 3.655 3.619 3.643 499,261 +0.00(+0.00%)
Jan 24, 2005 3.607 3.643 3.604 3.643 766,927 +0.04(+1.15%)
Jan 21, 2005 3.616 3.616 3.589 3.601 783,109 +0.01(+0.17%)
Jan 20, 2005 3.595 3.601 3.574 3.595 415,658 +0.00(+0.08%)
Jan 19, 2005 3.592 3.595 3.577 3.592 958,744 +0.00(+0.08%)
Jan 18, 2005 3.604 3.622 3.589 3.589 791,874 -0.00(-0.08%)
Jan 14, 2005 3.622 3.625 3.592 3.592 782,772 -0.03(-0.74%)
Jan 13, 2005 3.625 3.628 3.610 3.619 592,304 +0.00(+0.00%)
Jan 12, 2005 3.604 3.619 3.604 3.619 348,235 -0.01(-0.41%)
Jan 11, 2005 3.634 3.637 3.613 3.634 415,995 +0.01(+0.33%)
Jan 10, 2005 3.613 3.651 3.613 3.622 357,337 -0.01(-0.33%)
Jan 07, 2005 3.628 3.655 3.622 3.634 329,020 +0.01(+0.25%)
Jan 06, 2005 3.634 3.643 3.616 3.625 405,207 -0.02(-0.65%)
Jan 05, 2005 3.652 3.661 3.634 3.649 395,431 -0.01(-0.32%)
Jan 04, 2005 3.684 3.684 3.652 3.661 516,791 -0.01(-0.40%)
Jan 03, 2005 3.666 3.675 3.652 3.675 406,556 +0.00(+0.08%)
Dec 31, 2004 3.663 3.675 3.655 3.672 377,901 +0.02(+0.65%)
Dec 30, 2004 3.640 3.658 3.640 3.649 509,712 -0.01(-0.24%)
Dec 29, 2004 3.661 3.661 3.631 3.658 315,198 +0.02(+0.57%)
Dec 28, 2004 3.649 3.649 3.628 3.637 436,221 +0.00(+0.00%)
Dec 27, 2004 3.634 3.661 3.634 3.637 355,315 -0.01(-0.24%)
Dec 23, 2004 3.649 3.663 3.640 3.646 285,870 +0.00(+0.00%)
Dec 22, 2004 3.625 3.652 3.622 3.646 398,128 +0.01(+0.33%)
Dec 21, 2004 3.610 3.634 3.607 3.634 421,726 +0.03(+0.74%)
Dec 20, 2004 3.586 3.616 3.580 3.607 674,896 +0.01(+0.33%)
Dec 17, 2004 3.598 3.598 3.574 3.595 334,751 +0.01(+0.17%)
Dec 16, 2004 3.580 3.598 3.574 3.589 445,323 +0.01(+0.33%)
Dec 15, 2004 3.577 3.583 3.569 3.577 496,564 +0.00(+0.00%)
Dec 14, 2004 3.580 3.586 3.566 3.577 648,264 -0.00(-0.08%)
Dec 13, 2004 3.589 3.592 3.563 3.580 764,230 -0.00(-0.08%)
Dec 10, 2004 3.592 3.595 3.572 3.583 391,723 -0.02(-0.58%)
Dec 09, 2004 3.610 3.613 3.586 3.604 337,785 -0.01(-0.16%)
Dec 08, 2004 3.595 3.610 3.589 3.610 502,969 +0.00(+0.08%)
Dec 07, 2004 3.616 3.631 3.598 3.607 353,966 -0.01(-0.33%)
Dec 06, 2004 3.613 3.622 3.607 3.619 417,006 +0.01(+0.16%)
Dec 03, 2004 3.616 3.628 3.592 3.613 451,054 +0.02(+0.66%)
Dec 02, 2004 3.589 3.604 3.566 3.589 1,274,280 -0.00(-0.08%)
Dec 01, 2004 3.569 3.607 3.569 3.592 388,352 -0.01(-0.41%)
Nov 30, 2004 3.634 3.649 3.595 3.607 554,884 -0.03(-0.82%)
Nov 29, 2004 3.652 3.663 3.619 3.637 660,400 -0.02(-0.65%)
Nov 26, 2004 3.661 3.678 3.649 3.661 221,144 +0.00(+0.08%)
Nov 24, 2004 3.631 3.663 3.631 3.658 372,507 +0.03(+0.74%)
Nov 23, 2004 3.631 3.631 3.616 3.631 339,470 +0.00(+0.00%)
Nov 22, 2004 3.610 3.634 3.604 3.631 870,758 +0.02(+0.66%)
Nov 19, 2004 3.625 3.631 3.598 3.607 673,548 -0.00(-0.08%)
Nov 18, 2004 3.595 3.619 3.595 3.610 432,513 +0.01(+0.16%)
Nov 17, 2004 3.586 3.607 3.580 3.604 422,063 +0.02(+0.50%)
Nov 16, 2004 3.574 3.586 3.560 3.586 693,100 +0.01(+0.33%)
Nov 15, 2004 3.557 3.574 3.548 3.574 589,607 +0.02(+0.67%)
Nov 12, 2004 3.527 3.554 3.527 3.551 450,380 +0.02(+0.59%)
Nov 11, 2004 3.530 3.554 3.521 3.530 556,907 -0.00(-0.08%)
Nov 10, 2004 3.536 3.554 3.521 3.533 492,182 -0.00(-0.08%)
Nov 09, 2004 3.524 3.554 3.524 3.536 970,205 -0.01(-0.17%)
Nov 08, 2004 3.545 3.560 3.515 3.542 1,456,320 -0.05(-1.32%)
Nov 05, 2004 3.649 3.655 3.560 3.589 1,590,827 -0.09(-2.34%)
Nov 04, 2004 3.663 3.681 3.661 3.675 328,346 +0.00(+0.08%)
Nov 03, 2004 3.649 3.675 3.643 3.672 212,042 -0.01(-0.16%)
Nov 02, 2004 3.663 3.687 3.663 3.678 303,062 +0.01(+0.24%)
Nov 01, 2004 3.655 3.669 3.655 3.669 317,558 +0.01(+0.24%)
Oct 29, 2004 3.649 3.678 3.640 3.661 467,573 +0.01(+0.41%)
Oct 28, 2004 3.625 3.652 3.625 3.646 223,167 +0.00(+0.08%)
Oct 27, 2004 3.622 3.643 3.622 3.643 332,054 +0.01(+0.41%)
Oct 26, 2004 3.619 3.628 3.619 3.628 276,768 +0.00(+0.00%)
Oct 25, 2004 3.622 3.631 3.619 3.628 534,995 +0.01(+0.25%)
Oct 22, 2004 3.613 3.619 3.604 3.619 337,785 +0.01(+0.25%)
Oct 21, 2004 3.616 3.625 3.601 3.610 291,601 -0.01(-0.16%)
Oct 20, 2004 3.598 3.616 3.598 3.616 431,165 +0.00(+0.00%)
Oct 19, 2004 3.631 3.631 3.607 3.616 374,193 -0.01(-0.16%)
Oct 18, 2004 3.613 3.631 3.613 3.622 247,776 +0.00(+0.08%)
Oct 15, 2004 3.613 3.625 3.613 3.619 616,239 -0.00(-0.08%)
Oct 14, 2004 3.616 3.628 3.613 3.622 279,128 +0.01(+0.16%)
Oct 13, 2004 3.625 3.625 3.613 3.616 421,051 -0.00(-0.08%)
Oct 12, 2004 3.613 3.628 3.613 3.619 446,335 +0.01(+0.25%)
Oct 11, 2004 3.610 3.619 3.599 3.610 388,352 +0.00(+0.00%)
Oct 08, 2004 3.607 3.616 3.598 3.610 344,864 +0.01(+0.16%)
Oct 07, 2004 3.598 3.610 3.589 3.604 439,255 -0.00(-0.08%)
Oct 06, 2004 3.598 3.610 3.586 3.607 645,230 -0.00(-0.08%)
Oct 05, 2004 3.640 3.640 3.610 3.610 440,267 +0.00(+0.00%)
Oct 04, 2004 3.604 3.634 3.604 3.610 405,207 +0.01(+0.33%)
Oct 01, 2004 3.631 3.631 3.598 3.598 519,825 -0.00(-0.08%)
Sep 30, 2004 3.595 3.610 3.589 3.601 390,374 +0.00(+0.00%)
Sep 29, 2004 3.622 3.631 3.589 3.601 523,870 -0.02(-0.57%)
Sep 28, 2004 3.634 3.637 3.619 3.622 471,618 -0.00(-0.08%)
Sep 27, 2004 3.619 3.639 3.619 3.625 489,485 +0.00(+0.08%)
Sep 24, 2004 3.610 3.634 3.604 3.622 580,842 +0.01(+0.41%)
Sep 23, 2004 3.613 3.628 3.577 3.607 571,403 +0.01(+0.16%)
Sep 22, 2004 3.613 3.640 3.601 3.601 793,222 -0.03(-0.74%)
Sep 21, 2004 3.604 3.640 3.598 3.628 724,114 +0.02(+0.66%)
Sep 20, 2004 3.542 3.616 3.542 3.604 1,092,577 +0.05(+1.42%)
Sep 17, 2004 3.539 3.554 3.536 3.554 715,686 +0.01(+0.42%)
Sep 16, 2004 3.518 3.539 3.506 3.539 556,907 +0.03(+0.93%)
Sep 15, 2004 3.494 3.509 3.491 3.506 323,626 +0.01(+0.17%)
Sep 14, 2004 3.486 3.500 3.486 3.500 468,247 +0.02(+0.51%)
Sep 13, 2004 3.477 3.488 3.477 3.483 509,374 -0.00(-0.09%)
Sep 10, 2004 3.488 3.494 3.480 3.486 268,677 -0.00(-0.08%)
Sep 09, 2004 3.477 3.494 3.477 3.488 377,564 +0.01(+0.34%)
Sep 08, 2004 3.471 3.480 3.462 3.477 404,870 +0.01(+0.17%)
Sep 07, 2004 3.483 3.483 3.459 3.471 433,524 +0.00(+0.00%)
Sep 03, 2004 3.438 3.477 3.438 3.471 490,159 +0.02(+0.69%)
Sep 02, 2004 3.444 3.459 3.435 3.447 320,592 -0.01(-0.17%)
Sep 01, 2004 3.491 3.491 3.447 3.453 618,936 -0.04(-1.10%)
Aug 31, 2004 3.474 3.491 3.474 3.491 617,587 +0.02(+0.51%)
Aug 30, 2004 3.447 3.474 3.447 3.474 654,332 +0.02(+0.60%)
Aug 27, 2004 3.459 3.468 3.450 3.453 457,459 -0.01(-0.26%)
Aug 26, 2004 3.444 3.468 3.444 3.462 521,848 +0.02(+0.52%)
Aug 25, 2004 3.441 3.450 3.429 3.444 815,134 -0.01(-0.34%)
Aug 24, 2004 3.468 3.468 3.441 3.456 610,508 -0.01(-0.43%)
Aug 23, 2004 3.462 3.474 3.450 3.471 641,522 +0.01(+0.17%)
Aug 20, 2004 3.477 3.483 3.465 3.465 389,026 -0.01(-0.34%)
Aug 19, 2004 3.474 3.483 3.459 3.477 598,035 +0.01(+0.34%)
Aug 18, 2004 3.456 3.477 3.444 3.465 735,239 +0.02(+0.69%)
Aug 17, 2004 3.447 3.456 3.414 3.441 335,762 +0.02(+0.52%)
Aug 16, 2004 3.423 3.450 3.414 3.423 859,633 +0.00(+0.09%)
Aug 13, 2004 3.408 3.420 3.408 3.420 208,334 +0.01(+0.44%)
Aug 12, 2004 3.402 3.408 3.394 3.405 334,414 +0.01(+0.17%)
Aug 11, 2004 3.408 3.411 3.391 3.399 347,224 -0.01(-0.35%)
Aug 10, 2004 3.426 3.429 3.405 3.411 421,051 -0.00(-0.09%)
Aug 09, 2004 3.426 3.429 3.408 3.414 531,961 +0.01(+0.44%)
Aug 06, 2004 3.408 3.417 3.385 3.399 390,374 +0.02(+0.61%)
Aug 05, 2004 3.391 3.402 3.376 3.379 190,130 -0.01(-0.44%)
Aug 04, 2004 3.408 3.420 3.391 3.394 311,490 -0.04(-1.29%)
Aug 03, 2004 3.408 3.441 3.408 3.438 376,216 +0.03(+0.87%)
Aug 02, 2004 3.438 3.438 3.408 3.408 369,136 -0.00(-0.09%)
Jul 30, 2004 3.370 3.414 3.370 3.411 418,354 +0.04(+1.14%)
Jul 29, 2004 3.379 3.385 3.367 3.373 325,649 -0.01(-0.18%)
Jul 28, 2004 3.382 3.385 3.361 3.379 170,578 +0.00(+0.09%)
Jul 27, 2004 3.370 3.379 3.340 3.376 577,134 -0.00(-0.09%)
Jul 26, 2004 3.376 3.394 3.373 3.379 377,564 +0.00(+0.09%)
Jul 23, 2004 3.343 3.385 3.343 3.376 415,658 +0.00(+0.09%)
Jul 22, 2004 3.385 3.388 3.373 3.373 255,867 -0.01(-0.44%)
Jul 21, 2004 3.367 3.391 3.364 3.388 570,392 +0.00(+0.09%)
Jul 20, 2004 3.367 3.391 3.367 3.385 253,507 +0.01(+0.26%)
Jul 19, 2004 3.364 3.391 3.352 3.376 610,845 +0.03(+0.80%)
Jul 16, 2004 3.319 3.367 3.319 3.349 531,961 +0.04(+1.16%)
Jul 15, 2004 3.313 3.319 3.305 3.310 361,720 +0.00(+0.09%)
Jul 14, 2004 3.302 3.316 3.299 3.308 292,612 +0.00(+0.00%)
Jul 13, 2004 3.319 3.322 3.302 3.308 296,994 -0.01(-0.18%)
Jul 12, 2004 3.302 3.322 3.284 3.313 563,312 +0.03(+0.81%)
Jul 09, 2004 3.281 3.305 3.281 3.287 536,006 -0.01(-0.45%)
Jul 08, 2004 3.293 3.305 3.290 3.302 301,714 +0.00(+0.09%)
Jul 07, 2004 3.293 3.308 3.284 3.299 306,434 +0.01(+0.18%)
Jul 06, 2004 3.313 3.322 3.272 3.293 357,674 -0.03(-0.89%)
Jul 02, 2004 3.278 3.328 3.278 3.322 442,964 +0.05(+1.54%)
Jul 01, 2004 3.245 3.272 3.245 3.272 487,462 -0.00(-0.09%)
Jun 30, 2004 3.245 3.281 3.245 3.275 250,473 +0.00(+0.00%)
Jun 29, 2004 3.281 3.284 3.269 3.275 332,391 -0.01(-0.27%)
Jun 28, 2004 3.278 3.284 3.260 3.284 495,216 +0.01(+0.27%)
Jun 25, 2004 3.257 3.281 3.257 3.275 216,088 +0.01(+0.27%)
Jun 24, 2004 3.272 3.293 3.266 3.266 370,148 -0.02(-0.54%)
Jun 23, 2004 3.266 3.284 3.257 3.284 374,867 +0.01(+0.45%)
Jun 22, 2004 3.269 3.272 3.245 3.269 466,224 -0.00(-0.09%)
Jun 21, 2004 3.248 3.275 3.236 3.272 629,723 +0.03(+0.92%)
Jun 18, 2004 3.236 3.245 3.210 3.242 456,111 +0.03(+0.83%)
Jun 17, 2004 3.233 3.233 3.216 3.216 345,538 +0.01(+0.28%)
Jun 16, 2004 3.204 3.230 3.201 3.207 366,102 -0.01(-0.18%)
Jun 15, 2004 3.233 3.245 3.189 3.213 692,089 +0.04(+1.12%)
Jun 14, 2004 3.219 3.236 3.165 3.177 774,344 -0.07(-2.19%)
Jun 10, 2004 3.257 3.269 3.239 3.248 422,063 -0.02(-0.64%)
Jun 09, 2004 3.287 3.287 3.254 3.269 385,655 -0.02(-0.54%)
Jun 08, 2004 3.275 3.293 3.260 3.287 646,242 +0.03(+0.82%)
Jun 07, 2004 3.257 3.272 3.248 3.260 667,817 +0.01(+0.27%)
Jun 04, 2004 3.248 3.251 3.236 3.251 333,402 +0.02(+0.55%)
Jun 03, 2004 3.248 3.251 3.227 3.233 466,898 -0.02(-0.64%)
Jun 02, 2004 3.251 3.260 3.233 3.254 559,267 +0.00(+0.00%)
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.