AllianceBernstein Global High Income Fund (AWF)
NYSE: AWF · Real-Time Price · USD
11.12
-0.03 (-0.31%)
Oct 2, 2025, 4:00 PM EDT - Market closed
AWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 11.17 | 11.17 | 11.12 | 11.12 | 11.12 | -0.89% | 228,533 |
| Oct 1, 2025 | 11.21 | 11.22 | 11.17 | 11.22 | 11.15 | 0.09% | 230,963 |
| Sep 30, 2025 | 11.22 | 11.23 | 11.12 | 11.21 | 11.14 | -0.09% | 565,878 |
| Sep 29, 2025 | 11.25 | 11.27 | 11.21 | 11.22 | 11.15 | 0.09% | 268,647 |
| Sep 26, 2025 | 11.28 | 11.28 | 11.21 | 11.21 | 11.14 | -0.62% | 188,135 |
| Sep 25, 2025 | 11.30 | 11.31 | 11.25 | 11.28 | 11.21 | -0.35% | 197,331 |
| Sep 24, 2025 | 11.36 | 11.37 | 11.30 | 11.32 | 11.25 | -0.18% | 164,855 |
| Sep 23, 2025 | 11.41 | 11.43 | 11.32 | 11.34 | 11.27 | -0.61% | 176,935 |
| Sep 22, 2025 | 11.40 | 11.43 | 11.37 | 11.41 | 11.34 | 0.18% | 219,921 |
| Sep 19, 2025 | 11.39 | 11.40 | 11.35 | 11.39 | 11.32 | 0.18% | 221,224 |
| Sep 18, 2025 | 11.32 | 11.38 | 11.30 | 11.37 | 11.30 | 0.18% | 259,585 |
| Sep 17, 2025 | 11.33 | 11.38 | 11.32 | 11.35 | 11.28 | 0.44% | 223,919 |
| Sep 16, 2025 | 11.29 | 11.33 | 11.27 | 11.30 | 11.23 | -0.09% | 202,548 |
| Sep 15, 2025 | 11.27 | 11.31 | 11.24 | 11.31 | 11.24 | 0.71% | 184,698 |
| Sep 12, 2025 | 11.25 | 11.26 | 11.20 | 11.23 | 11.16 | 0.09% | 224,152 |
| Sep 11, 2025 | 11.26 | 11.28 | 11.21 | 11.22 | 11.15 | -0.44% | 221,230 |
| Sep 10, 2025 | 11.28 | 11.30 | 11.22 | 11.27 | 11.20 | 0.27% | 255,238 |
| Sep 9, 2025 | 11.32 | 11.32 | 11.24 | 11.24 | 11.17 | -0.44% | 198,043 |
| Sep 8, 2025 | 11.32 | 11.34 | 11.27 | 11.29 | 11.22 | - | 141,677 |
| Sep 5, 2025 | 11.25 | 11.30 | 11.24 | 11.29 | 11.22 | 0.53% | 165,817 |
| Sep 4, 2025 | 11.23 | 11.25 | 11.22 | 11.23 | 11.16 | -0.71% | 174,007 |
| Sep 3, 2025 | 11.30 | 11.31 | 11.28 | 11.31 | 11.18 | 0.35% | 162,070 |
| Sep 2, 2025 | 11.26 | 11.27 | 11.23 | 11.27 | 11.14 | -0.09% | 219,237 |
| Aug 29, 2025 | 11.27 | 11.30 | 11.25 | 11.28 | 11.15 | -0.09% | 167,808 |
| Aug 28, 2025 | 11.30 | 11.30 | 11.26 | 11.29 | 11.16 | - | 194,626 |
| Aug 27, 2025 | 11.29 | 11.30 | 11.27 | 11.29 | 11.16 | - | 241,816 |
| Aug 26, 2025 | 11.26 | 11.29 | 11.25 | 11.29 | 11.16 | 0.44% | 174,435 |
| Aug 25, 2025 | 11.15 | 11.26 | 11.15 | 11.24 | 11.11 | 0.81% | 337,749 |
| Aug 22, 2025 | 11.15 | 11.19 | 11.14 | 11.15 | 11.02 | 0.09% | 246,331 |
| Aug 21, 2025 | 11.13 | 11.15 | 11.10 | 11.14 | 11.01 | 0.18% | 193,725 |
| Aug 20, 2025 | 11.17 | 11.17 | 11.12 | 11.12 | 10.99 | -0.63% | 176,136 |
| Aug 19, 2025 | 11.19 | 11.22 | 11.17 | 11.19 | 11.06 | 0.09% | 221,182 |
| Aug 18, 2025 | 11.17 | 11.19 | 11.15 | 11.18 | 11.05 | 0.54% | 184,744 |
| Aug 15, 2025 | 11.19 | 11.20 | 11.12 | 11.12 | 10.99 | -0.45% | 243,653 |
| Aug 14, 2025 | 11.16 | 11.19 | 11.13 | 11.17 | 11.04 | 0.09% | 257,090 |
| Aug 13, 2025 | 11.18 | 11.20 | 11.15 | 11.16 | 11.03 | - | 203,088 |
| Aug 12, 2025 | 11.19 | 11.19 | 11.11 | 11.16 | 11.03 | - | 252,956 |
| Aug 11, 2025 | 11.14 | 11.18 | 11.08 | 11.16 | 11.03 | 0.18% | 135,711 |
| Aug 8, 2025 | 11.15 | 11.17 | 11.14 | 11.14 | 11.01 | 0.09% | 129,100 |
| Aug 7, 2025 | 11.12 | 11.18 | 11.12 | 11.13 | 11.00 | -0.71% | 184,994 |
| Aug 6, 2025 | 11.23 | 11.23 | 11.20 | 11.21 | 11.02 | - | 220,229 |
| Aug 5, 2025 | 11.19 | 11.22 | 11.18 | 11.21 | 11.02 | 0.36% | 291,561 |
| Aug 4, 2025 | 11.15 | 11.19 | 11.14 | 11.17 | 10.98 | 0.36% | 252,134 |
| Aug 1, 2025 | 11.13 | 11.15 | 11.12 | 11.13 | 10.94 | 0.09% | 301,107 |
| Jul 31, 2025 | 11.13 | 11.14 | 11.10 | 11.12 | 10.93 | 0.09% | 118,506 |
| Jul 30, 2025 | 11.10 | 11.13 | 11.08 | 11.11 | 10.92 | 0.45% | 167,856 |
| Jul 29, 2025 | 11.10 | 11.11 | 11.05 | 11.06 | 10.87 | -0.36% | 114,908 |
| Jul 28, 2025 | 11.01 | 11.11 | 10.97 | 11.10 | 10.91 | 0.82% | 202,713 |
| Jul 25, 2025 | 10.97 | 11.03 | 10.97 | 11.01 | 10.82 | 0.55% | 106,769 |
| Jul 24, 2025 | 10.96 | 10.98 | 10.95 | 10.95 | 10.76 | -0.27% | 114,813 |