AllianceBernstein Global High Income Fund (AWF)
NYSE: AWF · Real-Time Price · USD
9.62
-0.04 (-0.46%)
At close: Oct 1, 2026, 4:00 PM EDT
9.64
+0.02 (0.21%)
After-hours: Oct 1, 2026, 7:30 PM EDT
AWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 9.66 | 9.66 | 9.53 | 9.62 | 9.62 | -0.46% | 369,554 |
| Sep 30, 2026 | 9.74 | 9.78 | 9.69 | 9.73 | 9.66 | -0.10% | 542,137 |
| Sep 29, 2026 | 9.75 | 9.76 | 9.70 | 9.74 | 9.67 | 0.41% | 226,399 |
| Sep 28, 2026 | 9.72 | 9.75 | 9.70 | 9.70 | 9.63 | -0.72% | 280,737 |
| Sep 25, 2026 | 9.75 | 9.78 | 9.71 | 9.77 | 9.70 | 0.72% | 272,283 |
| Sep 24, 2026 | 9.76 | 9.79 | 9.70 | 9.70 | 9.63 | -0.92% | 302,958 |
| Sep 23, 2026 | 9.91 | 9.91 | 9.79 | 9.79 | 9.72 | -1.01% | 385,279 |
| Sep 22, 2026 | 9.94 | 9.96 | 9.89 | 9.89 | 9.82 | -0.20% | 196,415 |
| Sep 21, 2026 | 9.99 | 10.01 | 9.91 | 9.91 | 9.84 | -0.80% | 275,952 |
| Sep 18, 2026 | 10.01 | 10.04 | 9.94 | 9.99 | 9.92 | 0.10% | 267,416 |
| Sep 17, 2026 | 9.95 | 9.99 | 9.94 | 9.98 | 9.91 | 0.50% | 459,799 |
| Sep 16, 2026 | 9.94 | 9.97 | 9.92 | 9.93 | 9.86 | - | 248,269 |
| Sep 15, 2026 | 9.94 | 9.96 | 9.90 | 9.93 | 9.86 | -0.10% | 523,693 |
| Sep 14, 2026 | 9.95 | 9.96 | 9.91 | 9.94 | 9.87 | -0.20% | 212,307 |
| Sep 11, 2026 | 10.01 | 10.02 | 9.96 | 9.96 | 9.89 | -0.50% | 253,014 |
| Sep 10, 2026 | 10.02 | 10.03 | 9.99 | 10.01 | 9.94 | -0.60% | 213,131 |
| Sep 9, 2026 | 10.05 | 10.07 | 10.02 | 10.07 | 10.00 | 0.10% | 354,556 |
| Sep 8, 2026 | 10.06 | 10.07 | 10.03 | 10.06 | 9.99 | 0.30% | 228,913 |
| Sep 4, 2026 | 10.06 | 10.06 | 10.03 | 10.03 | 9.96 | -0.20% | 165,222 |
| Sep 3, 2026 | 10.05 | 10.07 | 10.04 | 10.05 | 9.98 | 0.45% | 191,645 |
| Sep 2, 2026 | 10.10 | 10.14 | 10.07 | 10.07 | 9.94 | -0.30% | 137,610 |
| Sep 1, 2026 | 10.11 | 10.14 | 10.10 | 10.10 | 9.97 | -0.20% | 219,693 |
| Aug 31, 2026 | 10.13 | 10.16 | 10.12 | 10.12 | 9.99 | -0.39% | 167,401 |
| Aug 28, 2026 | 10.17 | 10.18 | 10.12 | 10.16 | 10.03 | -0.39% | 271,410 |
| Aug 27, 2026 | 10.17 | 10.20 | 10.14 | 10.20 | 10.07 | 0.49% | 286,932 |
| Aug 26, 2026 | 10.17 | 10.18 | 10.14 | 10.15 | 10.02 | -0.29% | 140,102 |
| Aug 25, 2026 | 10.14 | 10.18 | 10.14 | 10.18 | 10.05 | 0.69% | 325,261 |
| Aug 24, 2026 | 10.11 | 10.13 | 10.10 | 10.11 | 9.98 | -0.20% | 368,072 |
| Aug 21, 2026 | 10.16 | 10.17 | 10.12 | 10.13 | 10.00 | -0.10% | 278,702 |
| Aug 20, 2026 | 10.19 | 10.20 | 10.12 | 10.14 | 10.01 | -0.59% | 294,628 |
| Aug 19, 2026 | 10.18 | 10.20 | 10.15 | 10.20 | 10.07 | 0.49% | 187,354 |
| Aug 18, 2026 | 10.15 | 10.16 | 10.14 | 10.15 | 10.02 | -0.10% | 250,676 |
| Aug 17, 2026 | 10.16 | 10.17 | 10.13 | 10.16 | 10.03 | 0.10% | 281,938 |
| Aug 14, 2026 | 10.18 | 10.18 | 10.11 | 10.15 | 10.02 | -0.29% | 389,588 |
| Aug 13, 2026 | 10.16 | 10.21 | 10.15 | 10.18 | 10.05 | 0.20% | 414,559 |
| Aug 12, 2026 | 10.20 | 10.21 | 10.14 | 10.16 | 10.03 | -0.20% | 425,652 |
| Aug 11, 2026 | 10.13 | 10.19 | 10.11 | 10.18 | 10.05 | 0.89% | 283,978 |
| Aug 10, 2026 | 10.11 | 10.16 | 10.09 | 10.09 | 9.96 | -0.20% | 360,161 |
| Aug 7, 2026 | 10.12 | 10.13 | 10.10 | 10.11 | 9.98 | - | 260,694 |
| Aug 6, 2026 | 10.07 | 10.12 | 10.07 | 10.11 | 9.98 | 0.15% | 259,396 |
| Aug 5, 2026 | 10.21 | 10.21 | 10.15 | 10.16 | 9.96 | -0.10% | 189,599 |
| Aug 4, 2026 | 10.15 | 10.19 | 10.15 | 10.17 | 9.97 | 0.30% | 144,901 |
| Aug 3, 2026 | 10.12 | 10.17 | 10.09 | 10.14 | 9.94 | 0.50% | 277,977 |
| Jul 31, 2026 | 10.14 | 10.14 | 10.07 | 10.09 | 9.89 | -0.20% | 302,222 |
| Jul 30, 2026 | 10.09 | 10.12 | 10.07 | 10.11 | 9.91 | 0.30% | 306,137 |
| Jul 29, 2026 | 10.12 | 10.13 | 10.05 | 10.08 | 9.88 | -0.20% | 271,187 |
| Jul 28, 2026 | 10.10 | 10.14 | 10.05 | 10.10 | 9.90 | 0.30% | 199,872 |
| Jul 27, 2026 | 10.12 | 10.12 | 10.07 | 10.07 | 9.87 | 0.10% | 204,380 |
| Jul 24, 2026 | 10.11 | 10.13 | 10.03 | 10.06 | 9.86 | -0.20% | 266,034 |
| Jul 23, 2026 | 10.12 | 10.14 | 10.06 | 10.08 | 9.88 | -0.59% | 223,412 |