AllianceBernstein Global High Income Fund (AWF)
NYSE: AWF · Real-Time Price · USD
10.64
-0.01 (-0.09%)
At close: Feb 20, 2026, 4:00 PM EST
10.73
+0.09 (0.83%)
After-hours: Feb 20, 2026, 7:42 PM EST
AWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.65 | 10.68 | 10.62 | 10.64 | 10.64 | -0.09% | 239,487 |
| Feb 19, 2026 | 10.65 | 10.66 | 10.62 | 10.65 | 10.65 | 0.19% | 262,886 |
| Feb 18, 2026 | 10.67 | 10.69 | 10.62 | 10.63 | 10.63 | -0.37% | 354,940 |
| Feb 17, 2026 | 10.65 | 10.68 | 10.62 | 10.67 | 10.67 | 0.19% | 349,139 |
| Feb 13, 2026 | 10.65 | 10.66 | 10.62 | 10.65 | 10.65 | 0.28% | 238,721 |
| Feb 12, 2026 | 10.69 | 10.69 | 10.61 | 10.62 | 10.62 | -0.65% | 249,475 |
| Feb 11, 2026 | 10.65 | 10.69 | 10.65 | 10.69 | 10.69 | 0.56% | 363,104 |
| Feb 10, 2026 | 10.65 | 10.65 | 10.60 | 10.63 | 10.63 | 0.19% | 201,005 |
| Feb 9, 2026 | 10.62 | 10.62 | 10.59 | 10.61 | 10.61 | 0.09% | 245,805 |
| Feb 6, 2026 | 10.58 | 10.61 | 10.57 | 10.60 | 10.60 | 0.28% | 293,388 |
| Feb 5, 2026 | 10.60 | 10.63 | 10.57 | 10.57 | 10.57 | -0.94% | 266,530 |
| Feb 4, 2026 | 10.70 | 10.71 | 10.66 | 10.67 | 10.60 | -0.19% | 254,037 |
| Feb 3, 2026 | 10.72 | 10.72 | 10.66 | 10.69 | 10.62 | -0.09% | 280,250 |
| Feb 2, 2026 | 10.67 | 10.70 | 10.66 | 10.70 | 10.63 | 0.28% | 232,861 |
| Jan 30, 2026 | 10.66 | 10.67 | 10.62 | 10.67 | 10.60 | 0.09% | 261,861 |
| Jan 29, 2026 | 10.65 | 10.67 | 10.59 | 10.66 | 10.59 | 0.09% | 380,682 |
| Jan 28, 2026 | 10.63 | 10.67 | 10.63 | 10.65 | 10.58 | 0.19% | 318,060 |
| Jan 27, 2026 | 10.63 | 10.64 | 10.59 | 10.63 | 10.56 | 0.19% | 266,187 |
| Jan 26, 2026 | 10.60 | 10.63 | 10.58 | 10.61 | 10.54 | 0.09% | 162,843 |
| Jan 23, 2026 | 10.63 | 10.65 | 10.60 | 10.60 | 10.53 | -0.28% | 192,973 |
| Jan 22, 2026 | 10.62 | 10.64 | 10.59 | 10.63 | 10.56 | 0.57% | 297,514 |
| Jan 21, 2026 | 10.56 | 10.63 | 10.53 | 10.57 | 10.51 | 0.57% | 400,194 |
| Jan 20, 2026 | 10.40 | 10.54 | 10.40 | 10.51 | 10.45 | -0.19% | 420,226 |
| Jan 16, 2026 | 10.58 | 10.61 | 10.51 | 10.53 | 10.47 | -0.57% | 686,088 |
| Jan 15, 2026 | 10.65 | 10.65 | 10.59 | 10.59 | 10.52 | -0.38% | 363,364 |
| Jan 14, 2026 | 10.68 | 10.68 | 10.57 | 10.63 | 10.56 | -0.37% | 427,446 |
| Jan 13, 2026 | 10.67 | 10.69 | 10.66 | 10.67 | 10.60 | - | 214,451 |
| Jan 12, 2026 | 10.65 | 10.69 | 10.65 | 10.67 | 10.60 | -0.19% | 255,979 |
| Jan 9, 2026 | 10.68 | 10.70 | 10.65 | 10.69 | 10.62 | 0.28% | 252,731 |
| Jan 8, 2026 | 10.68 | 10.70 | 10.66 | 10.66 | 10.59 | -0.37% | 352,810 |
| Jan 7, 2026 | 10.75 | 10.75 | 10.69 | 10.70 | 10.62 | -0.19% | 226,650 |
| Jan 6, 2026 | 10.71 | 10.74 | 10.69 | 10.72 | 10.64 | 0.28% | 215,368 |
| Jan 5, 2026 | 10.66 | 10.72 | 10.66 | 10.69 | 10.61 | 0.09% | 306,236 |
| Jan 2, 2026 | 10.69 | 10.70 | 10.62 | 10.68 | 10.60 | -0.09% | 489,638 |
| Dec 31, 2025 | 10.74 | 10.75 | 10.68 | 10.69 | 10.61 | -0.28% | 490,396 |
| Dec 30, 2025 | 10.70 | 10.75 | 10.70 | 10.72 | 10.64 | - | 257,592 |
| Dec 29, 2025 | 10.70 | 10.74 | 10.69 | 10.72 | 10.64 | - | 180,270 |
| Dec 26, 2025 | 10.71 | 10.76 | 10.71 | 10.72 | 10.64 | - | 240,542 |
| Dec 24, 2025 | 10.73 | 10.74 | 10.70 | 10.72 | 10.64 | 0.28% | 141,423 |
| Dec 23, 2025 | 10.67 | 10.70 | 10.67 | 10.69 | 10.61 | -0.19% | 202,245 |
| Dec 22, 2025 | 10.71 | 10.75 | 10.68 | 10.71 | 10.63 | 0.37% | 217,618 |
| Dec 19, 2025 | 10.70 | 10.74 | 10.66 | 10.67 | 10.59 | - | 301,174 |
| Dec 18, 2025 | 10.63 | 10.68 | 10.61 | 10.67 | 10.59 | 0.19% | 309,661 |
| Dec 17, 2025 | 10.69 | 10.69 | 10.62 | 10.65 | 10.52 | -0.19% | 269,167 |
| Dec 16, 2025 | 10.68 | 10.70 | 10.65 | 10.67 | 10.54 | - | 241,350 |
| Dec 15, 2025 | 10.67 | 10.71 | 10.65 | 10.67 | 10.54 | - | 300,875 |
| Dec 12, 2025 | 10.70 | 10.70 | 10.66 | 10.67 | 10.54 | - | 246,951 |
| Dec 11, 2025 | 10.68 | 10.71 | 10.66 | 10.67 | 10.54 | -0.28% | 294,216 |
| Dec 10, 2025 | 10.70 | 10.73 | 10.68 | 10.70 | 10.57 | 0.19% | 217,376 |
| Dec 9, 2025 | 10.73 | 10.75 | 10.68 | 10.68 | 10.55 | -0.28% | 215,539 |