AllianceBernstein Global High Income Fund (AWF)
NYSE: AWF · Real-Time Price · USD
11.05
-0.02 (-0.18%)
Oct 23, 2025, 11:56 AM EDT - Market open
AWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.07 | 11.08 | 11.04 | 11.07 | - | - | 74,447 |
| Oct 22, 2025 | 11.03 | 11.09 | 11.00 | 11.07 | 11.07 | 0.36% | 152,802 |
| Oct 21, 2025 | 10.95 | 11.05 | 10.95 | 11.03 | 11.03 | 1.01% | 298,231 |
| Oct 20, 2025 | 10.88 | 10.98 | 10.86 | 10.92 | 10.92 | 0.74% | 369,413 |
| Oct 17, 2025 | 10.90 | 10.94 | 10.81 | 10.84 | 10.84 | -0.55% | 344,557 |
| Oct 16, 2025 | 10.98 | 11.00 | 10.87 | 10.90 | 10.90 | -0.27% | 274,549 |
| Oct 15, 2025 | 10.98 | 11.02 | 10.93 | 10.93 | 10.93 | -0.46% | 217,942 |
| Oct 14, 2025 | 10.97 | 10.99 | 10.93 | 10.98 | 10.98 | -0.09% | 276,266 |
| Oct 13, 2025 | 11.03 | 11.03 | 10.95 | 10.99 | 10.99 | 0.37% | 198,249 |
| Oct 10, 2025 | 11.05 | 11.06 | 10.89 | 10.95 | 10.95 | -0.82% | 223,405 |
| Oct 9, 2025 | 11.11 | 11.11 | 11.00 | 11.04 | 11.04 | -0.45% | 134,028 |
| Oct 8, 2025 | 11.07 | 11.11 | 11.05 | 11.09 | 11.09 | - | 242,022 |
| Oct 7, 2025 | 11.07 | 11.13 | 11.01 | 11.09 | 11.09 | 0.36% | 283,029 |
| Oct 6, 2025 | 11.10 | 11.10 | 10.99 | 11.05 | 11.05 | -0.36% | 296,423 |
| Oct 3, 2025 | 11.16 | 11.17 | 11.02 | 11.09 | 11.09 | -0.27% | 236,019 |
| 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 |