AllianceBernstein Global High Income Fund (AWF)
NYSE: AWF · Real-Time Price · USD
10.53
+0.05 (0.48%)
Apr 25, 2025, 4:00 PM EDT - Market closed
AWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.52 | 10.59 | 10.46 | 10.53 | 10.53 | 0.48% | 194,986 |
| Apr 24, 2025 | 10.37 | 10.49 | 10.37 | 10.48 | 10.48 | 1.55% | 211,200 |
| Apr 23, 2025 | 10.24 | 10.37 | 10.16 | 10.32 | 10.32 | 1.67% | 235,154 |
| Apr 22, 2025 | 10.10 | 10.18 | 10.06 | 10.15 | 10.15 | 1.10% | 170,494 |
| Apr 21, 2025 | 10.04 | 10.10 | 10.02 | 10.04 | 10.04 | -0.89% | 178,891 |
| Apr 17, 2025 | 10.09 | 10.15 | 10.09 | 10.13 | 10.13 | 0.40% | 144,234 |
| Apr 16, 2025 | 10.13 | 10.15 | 10.06 | 10.09 | 10.09 | -0.59% | 214,800 |
| Apr 15, 2025 | 10.01 | 10.16 | 10.01 | 10.15 | 10.15 | 0.89% | 209,886 |
| Apr 14, 2025 | 10.10 | 10.10 | 10.00 | 10.06 | 10.06 | 0.60% | 224,592 |
| Apr 11, 2025 | 9.88 | 10.02 | 9.87 | 10.00 | 10.00 | 1.52% | 267,325 |
| Apr 10, 2025 | 10.11 | 10.11 | 9.71 | 9.85 | 9.85 | -3.34% | 260,463 |
| Apr 9, 2025 | 9.87 | 10.20 | 9.76 | 10.19 | 10.19 | 3.03% | 298,730 |
| Apr 8, 2025 | 9.96 | 10.07 | 9.85 | 9.89 | 9.89 | 1.64% | 522,249 |
| Apr 7, 2025 | 9.44 | 9.94 | 9.30 | 9.73 | 9.73 | -2.89% | 673,915 |
| Apr 4, 2025 | 10.43 | 10.50 | 9.97 | 10.02 | 10.02 | -5.02% | 742,211 |
| Apr 3, 2025 | 10.59 | 10.67 | 10.54 | 10.55 | 10.55 | -2.13% | 206,232 |
| Apr 2, 2025 | 10.75 | 10.82 | 10.75 | 10.78 | 10.71 | 0.09% | 202,642 |
| Apr 1, 2025 | 10.73 | 10.78 | 10.73 | 10.77 | 10.70 | 0.37% | 123,246 |
| Mar 31, 2025 | 10.69 | 10.80 | 10.67 | 10.73 | 10.66 | 0.09% | 463,219 |
| Mar 28, 2025 | 10.73 | 10.78 | 10.68 | 10.72 | 10.65 | -0.28% | 179,324 |
| Mar 27, 2025 | 10.77 | 10.80 | 10.72 | 10.75 | 10.68 | -0.19% | 241,545 |
| Mar 26, 2025 | 10.83 | 10.84 | 10.76 | 10.77 | 10.70 | -0.46% | 172,961 |
| Mar 25, 2025 | 10.76 | 10.83 | 10.76 | 10.82 | 10.75 | 0.65% | 207,776 |
| Mar 24, 2025 | 10.78 | 10.80 | 10.74 | 10.75 | 10.68 | -0.28% | 226,291 |
| Mar 21, 2025 | 10.75 | 10.81 | 10.75 | 10.78 | 10.71 | 0.28% | 167,653 |
| Mar 20, 2025 | 10.73 | 10.80 | 10.73 | 10.75 | 10.68 | 0.19% | 270,652 |
| Mar 19, 2025 | 10.63 | 10.73 | 10.62 | 10.73 | 10.66 | 1.04% | 244,833 |
| Mar 18, 2025 | 10.60 | 10.62 | 10.57 | 10.62 | 10.55 | 0.19% | 123,477 |
| Mar 17, 2025 | 10.56 | 10.61 | 10.55 | 10.60 | 10.54 | 0.57% | 207,865 |
| Mar 14, 2025 | 10.55 | 10.58 | 10.50 | 10.54 | 10.48 | 0.09% | 275,525 |
| Mar 13, 2025 | 10.63 | 10.63 | 10.44 | 10.53 | 10.47 | -0.94% | 386,874 |
| Mar 12, 2025 | 10.65 | 10.67 | 10.51 | 10.63 | 10.56 | -0.09% | 269,485 |
| Mar 11, 2025 | 10.71 | 10.73 | 10.61 | 10.64 | 10.57 | -0.84% | 250,386 |
| Mar 10, 2025 | 10.82 | 10.83 | 10.68 | 10.73 | 10.66 | -0.83% | 300,757 |
| Mar 7, 2025 | 10.96 | 10.96 | 10.71 | 10.82 | 10.75 | -1.28% | 761,191 |
| Mar 6, 2025 | 10.97 | 11.00 | 10.93 | 10.96 | 10.89 | -0.81% | 146,401 |
| Mar 5, 2025 | 11.04 | 11.06 | 11.02 | 11.05 | 10.92 | 0.27% | 163,030 |
| Mar 4, 2025 | 11.02 | 11.06 | 10.96 | 11.02 | 10.89 | -0.45% | 210,471 |
| Mar 3, 2025 | 11.11 | 11.13 | 11.06 | 11.07 | 10.94 | -0.09% | 162,495 |
| Feb 28, 2025 | 11.01 | 11.10 | 11.01 | 11.08 | 10.95 | 0.64% | 211,793 |
| Feb 27, 2025 | 11.09 | 11.09 | 11.00 | 11.01 | 10.88 | -0.63% | 189,790 |
| Feb 26, 2025 | 11.07 | 11.08 | 11.05 | 11.08 | 10.95 | 0.27% | 138,205 |
| Feb 25, 2025 | 11.05 | 11.07 | 11.03 | 11.05 | 10.92 | 0.36% | 175,423 |
| Feb 24, 2025 | 11.02 | 11.09 | 11.01 | 11.01 | 10.88 | - | 268,439 |
| Feb 21, 2025 | 11.01 | 11.05 | 11.00 | 11.01 | 10.88 | - | 259,407 |
| Feb 20, 2025 | 11.00 | 11.05 | 10.99 | 11.01 | 10.88 | 0.18% | 196,218 |
| Feb 19, 2025 | 10.95 | 10.99 | 10.94 | 10.99 | 10.86 | 0.37% | 187,985 |
| Feb 18, 2025 | 10.91 | 10.97 | 10.86 | 10.95 | 10.82 | 0.27% | 316,407 |
| Feb 14, 2025 | 10.86 | 10.92 | 10.85 | 10.92 | 10.79 | 0.37% | 271,118 |
| Feb 13, 2025 | 10.86 | 10.90 | 10.82 | 10.88 | 10.75 | 0.37% | 250,853 |