AllianceBernstein Global High Income Fund (AWF)
NYSE: AWF · Real-Time Price · USD
10.72
-0.03 (-0.28%)
At close: Mar 28, 2025, 4:00 PM
10.74
+0.02 (0.17%)
After-hours: Mar 28, 2025, 8:00 PM EDT
AWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.73 | 10.78 | 10.68 | 10.72 | 10.72 | -0.28% | 179,324 |
| Mar 27, 2025 | 10.77 | 10.80 | 10.72 | 10.75 | 10.75 | -0.19% | 241,545 |
| Mar 26, 2025 | 10.83 | 10.84 | 10.76 | 10.77 | 10.77 | -0.46% | 172,961 |
| Mar 25, 2025 | 10.76 | 10.83 | 10.76 | 10.82 | 10.82 | 0.65% | 207,776 |
| Mar 24, 2025 | 10.78 | 10.80 | 10.74 | 10.75 | 10.75 | -0.28% | 226,291 |
| Mar 21, 2025 | 10.75 | 10.81 | 10.75 | 10.78 | 10.78 | 0.28% | 167,653 |
| Mar 20, 2025 | 10.73 | 10.80 | 10.73 | 10.75 | 10.75 | 0.19% | 270,652 |
| Mar 19, 2025 | 10.63 | 10.73 | 10.62 | 10.73 | 10.73 | 1.04% | 244,833 |
| Mar 18, 2025 | 10.60 | 10.62 | 10.57 | 10.62 | 10.62 | 0.19% | 123,477 |
| Mar 17, 2025 | 10.56 | 10.61 | 10.55 | 10.60 | 10.60 | 0.57% | 207,865 |
| Mar 14, 2025 | 10.55 | 10.58 | 10.50 | 10.54 | 10.54 | 0.09% | 275,525 |
| Mar 13, 2025 | 10.63 | 10.63 | 10.44 | 10.53 | 10.53 | -0.94% | 386,874 |
| Mar 12, 2025 | 10.65 | 10.67 | 10.51 | 10.63 | 10.63 | -0.09% | 269,485 |
| Mar 11, 2025 | 10.71 | 10.73 | 10.61 | 10.64 | 10.64 | -0.84% | 250,386 |
| Mar 10, 2025 | 10.82 | 10.83 | 10.68 | 10.73 | 10.73 | -0.83% | 300,757 |
| Mar 7, 2025 | 10.96 | 10.96 | 10.71 | 10.82 | 10.82 | -1.28% | 761,191 |
| Mar 6, 2025 | 10.97 | 11.00 | 10.93 | 10.96 | 10.96 | -0.81% | 146,401 |
| Mar 5, 2025 | 11.04 | 11.06 | 11.02 | 11.05 | 10.98 | 0.27% | 163,030 |
| Mar 4, 2025 | 11.02 | 11.06 | 10.96 | 11.02 | 10.96 | -0.45% | 210,471 |
| Mar 3, 2025 | 11.11 | 11.13 | 11.06 | 11.07 | 11.00 | -0.09% | 162,495 |
| Feb 28, 2025 | 11.01 | 11.10 | 11.01 | 11.08 | 11.01 | 0.64% | 211,793 |
| Feb 27, 2025 | 11.09 | 11.09 | 11.00 | 11.01 | 10.95 | -0.63% | 189,790 |
| Feb 26, 2025 | 11.07 | 11.08 | 11.05 | 11.08 | 11.01 | 0.27% | 138,205 |
| Feb 25, 2025 | 11.05 | 11.07 | 11.03 | 11.05 | 10.98 | 0.36% | 175,423 |
| Feb 24, 2025 | 11.02 | 11.09 | 11.01 | 11.01 | 10.95 | - | 268,439 |
| Feb 21, 2025 | 11.01 | 11.05 | 11.00 | 11.01 | 10.95 | - | 259,407 |
| Feb 20, 2025 | 11.00 | 11.05 | 10.99 | 11.01 | 10.95 | 0.18% | 196,218 |
| Feb 19, 2025 | 10.95 | 10.99 | 10.94 | 10.99 | 10.93 | 0.37% | 187,985 |
| Feb 18, 2025 | 10.91 | 10.97 | 10.86 | 10.95 | 10.89 | 0.27% | 316,407 |
| Feb 14, 2025 | 10.86 | 10.92 | 10.85 | 10.92 | 10.86 | 0.37% | 271,118 |
| Feb 13, 2025 | 10.86 | 10.90 | 10.82 | 10.88 | 10.82 | 0.37% | 250,853 |
| Feb 12, 2025 | 10.89 | 10.90 | 10.82 | 10.84 | 10.78 | -0.82% | 218,614 |
| Feb 11, 2025 | 10.88 | 10.93 | 10.84 | 10.93 | 10.87 | 0.28% | 261,006 |
| Feb 10, 2025 | 10.96 | 10.96 | 10.90 | 10.90 | 10.84 | -0.64% | 192,053 |
| Feb 7, 2025 | 11.01 | 11.01 | 10.91 | 10.97 | 10.91 | -0.18% | 204,933 |
| Feb 6, 2025 | 10.99 | 11.04 | 10.97 | 10.99 | 10.93 | -0.45% | 189,239 |
| Feb 5, 2025 | 11.01 | 11.08 | 11.00 | 11.04 | 10.91 | 0.27% | 213,132 |
| Feb 4, 2025 | 11.00 | 11.02 | 10.94 | 11.01 | 10.88 | 0.36% | 221,176 |
| Feb 3, 2025 | 10.90 | 11.00 | 10.88 | 10.97 | 10.84 | 0.37% | 284,534 |
| Jan 31, 2025 | 10.93 | 10.97 | 10.91 | 10.93 | 10.80 | 0.18% | 133,364 |
| Jan 30, 2025 | 10.87 | 10.93 | 10.85 | 10.91 | 10.78 | 0.46% | 169,381 |
| Jan 29, 2025 | 10.85 | 10.88 | 10.81 | 10.86 | 10.73 | 0.18% | 230,038 |
| Jan 28, 2025 | 10.89 | 10.89 | 10.83 | 10.84 | 10.71 | -0.37% | 156,045 |
| Jan 27, 2025 | 10.86 | 10.90 | 10.81 | 10.88 | 10.75 | 0.09% | 227,560 |
| Jan 24, 2025 | 10.85 | 10.88 | 10.84 | 10.87 | 10.74 | 0.37% | 269,295 |
| Jan 23, 2025 | 10.80 | 10.85 | 10.77 | 10.83 | 10.70 | 0.37% | 182,118 |
| Jan 22, 2025 | 10.77 | 10.80 | 10.73 | 10.79 | 10.66 | - | 153,527 |
| Jan 21, 2025 | 10.79 | 10.81 | 10.71 | 10.79 | 10.66 | 0.19% | 326,950 |
| Jan 17, 2025 | 10.79 | 10.81 | 10.72 | 10.77 | 10.64 | 0.19% | 252,744 |
| Jan 16, 2025 | 10.71 | 10.79 | 10.71 | 10.75 | 10.62 | 0.19% | 258,158 |