AllianceBernstein Global High Income Fund (AWF)
NYSE: AWF · Real-Time Price · USD
10.33
+0.04 (0.39%)
At close: Jun 2, 2026, 4:00 PM EDT
10.37
+0.04 (0.39%)
Pre-market: Jun 3, 2026, 7:00 AM EDT
AWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.30 | 10.36 | 10.30 | 10.33 | 10.33 | 0.39% | 306,898 |
| Jun 1, 2026 | 10.34 | 10.35 | 10.28 | 10.29 | 10.29 | -0.29% | 252,601 |
| May 29, 2026 | 10.34 | 10.36 | 10.32 | 10.32 | 10.32 | -0.19% | 131,260 |
| May 28, 2026 | 10.36 | 10.36 | 10.31 | 10.34 | 10.34 | - | 205,142 |
| May 27, 2026 | 10.32 | 10.34 | 10.29 | 10.34 | 10.34 | 0.58% | 305,689 |
| May 26, 2026 | 10.24 | 10.31 | 10.23 | 10.28 | 10.28 | 0.69% | 252,547 |
| May 22, 2026 | 10.27 | 10.28 | 10.21 | 10.21 | 10.21 | -0.29% | 274,561 |
| May 21, 2026 | 10.20 | 10.32 | 10.14 | 10.24 | 10.24 | 0.20% | 925,920 |
| May 20, 2026 | 10.00 | 10.23 | 10.00 | 10.22 | 10.22 | 2.00% | 672,907 |
| May 19, 2026 | 10.00 | 10.05 | 9.96 | 10.02 | 10.02 | -0.10% | 327,425 |
| May 18, 2026 | 10.06 | 10.11 | 10.03 | 10.03 | 10.03 | -0.40% | 388,551 |
| May 15, 2026 | 10.16 | 10.16 | 10.07 | 10.07 | 10.07 | -1.08% | 451,225 |
| May 14, 2026 | 10.21 | 10.21 | 10.17 | 10.18 | 10.18 | - | 294,636 |
| May 13, 2026 | 10.19 | 10.25 | 10.15 | 10.18 | 10.18 | 0.20% | 317,983 |
| May 12, 2026 | 10.06 | 10.18 | 10.06 | 10.16 | 10.16 | 0.69% | 432,538 |
| May 11, 2026 | 10.18 | 10.19 | 10.06 | 10.09 | 10.09 | -0.98% | 956,844 |
| May 8, 2026 | 10.23 | 10.25 | 10.18 | 10.19 | 10.19 | -0.20% | 474,651 |
| May 7, 2026 | 10.32 | 10.35 | 10.19 | 10.21 | 10.21 | -1.30% | 634,144 |
| May 6, 2026 | 10.35 | 10.45 | 10.29 | 10.41 | 10.34 | 0.77% | 1,140,663 |
| May 5, 2026 | 10.28 | 10.34 | 10.28 | 10.33 | 10.27 | 0.78% | 441,803 |
| May 4, 2026 | 10.28 | 10.35 | 10.23 | 10.25 | 10.19 | -0.49% | 1,080,805 |
| May 1, 2026 | 10.47 | 10.47 | 10.23 | 10.30 | 10.24 | -2.09% | 2,490,906 |
| Apr 30, 2026 | 10.42 | 10.53 | 10.42 | 10.52 | 10.45 | 1.35% | 229,004 |
| Apr 29, 2026 | 10.41 | 10.42 | 10.35 | 10.38 | 10.31 | -0.57% | 289,976 |
| Apr 28, 2026 | 10.45 | 10.47 | 10.38 | 10.44 | 10.37 | -0.19% | 249,444 |
| Apr 27, 2026 | 10.45 | 10.48 | 10.40 | 10.46 | 10.39 | 0.10% | 251,209 |
| Apr 24, 2026 | 10.45 | 10.45 | 10.42 | 10.45 | 10.38 | 0.38% | 154,421 |
| Apr 23, 2026 | 10.44 | 10.47 | 10.40 | 10.41 | 10.34 | -0.29% | 155,483 |
| Apr 22, 2026 | 10.44 | 10.47 | 10.42 | 10.44 | 10.37 | 0.29% | 191,085 |
| Apr 21, 2026 | 10.49 | 10.50 | 10.40 | 10.41 | 10.34 | -0.76% | 272,066 |
| Apr 20, 2026 | 10.56 | 10.62 | 10.47 | 10.49 | 10.42 | -0.66% | 283,263 |
| Apr 17, 2026 | 10.55 | 10.60 | 10.51 | 10.56 | 10.49 | 0.38% | 382,518 |
| Apr 16, 2026 | 10.55 | 10.56 | 10.49 | 10.52 | 10.45 | -0.09% | 292,300 |
| Apr 15, 2026 | 10.52 | 10.55 | 10.48 | 10.53 | 10.46 | - | 176,731 |
| Apr 14, 2026 | 10.47 | 10.54 | 10.44 | 10.53 | 10.46 | 0.67% | 199,785 |
| Apr 13, 2026 | 10.38 | 10.47 | 10.37 | 10.46 | 10.39 | 0.48% | 452,441 |
| Apr 10, 2026 | 10.41 | 10.42 | 10.37 | 10.41 | 10.34 | 0.39% | 254,196 |
| Apr 9, 2026 | 10.37 | 10.38 | 10.35 | 10.37 | 10.30 | 0.19% | 243,357 |
| Apr 8, 2026 | 10.35 | 10.36 | 10.31 | 10.35 | 10.28 | 1.37% | 223,162 |
| Apr 7, 2026 | 10.17 | 10.22 | 10.13 | 10.21 | 10.15 | 0.39% | 390,501 |
| Apr 6, 2026 | 10.07 | 10.18 | 9.99 | 10.17 | 10.11 | 1.50% | 406,545 |
| Apr 2, 2026 | 10.01 | 10.09 | 9.99 | 10.02 | 9.96 | -0.64% | 510,024 |
| Apr 1, 2026 | 10.15 | 10.18 | 10.12 | 10.15 | 10.02 | -0.20% | 378,496 |
| Mar 31, 2026 | 9.95 | 10.18 | 9.95 | 10.17 | 10.04 | 2.94% | 359,969 |
| Mar 30, 2026 | 9.98 | 10.00 | 9.85 | 9.88 | 9.75 | -0.50% | 450,368 |
| Mar 27, 2026 | 10.00 | 10.04 | 9.92 | 9.93 | 9.80 | -0.70% | 265,006 |
| Mar 26, 2026 | 10.21 | 10.23 | 10.00 | 10.00 | 9.87 | -2.15% | 496,921 |
| Mar 25, 2026 | 10.19 | 10.26 | 10.16 | 10.22 | 10.09 | 0.79% | 375,676 |
| Mar 24, 2026 | 10.09 | 10.20 | 10.06 | 10.14 | 10.01 | 0.40% | 437,726 |
| Mar 23, 2026 | 10.08 | 10.19 | 10.08 | 10.10 | 9.97 | 0.70% | 393,095 |