AllianceBernstein Global High Income Fund (AWF)
NYSE: AWF · Real-Time Price · USD
10.09
-0.02 (-0.20%)
At close: Jul 31, 2026, 4:00 PM EDT
10.08
-0.01 (-0.10%)
After-hours: Jul 31, 2026, 7:34 PM EDT
AWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 10.14 | 10.14 | 10.07 | 10.09 | 10.09 | -0.20% | 302,221 |
| Jul 30, 2026 | 10.09 | 10.12 | 10.07 | 10.11 | 10.11 | 0.30% | 306,137 |
| Jul 29, 2026 | 10.12 | 10.13 | 10.05 | 10.08 | 10.08 | -0.20% | 271,187 |
| Jul 28, 2026 | 10.10 | 10.14 | 10.05 | 10.10 | 10.10 | 0.30% | 199,872 |
| Jul 27, 2026 | 10.12 | 10.12 | 10.07 | 10.07 | 10.07 | 0.10% | 204,380 |
| Jul 24, 2026 | 10.11 | 10.13 | 10.03 | 10.06 | 10.06 | -0.20% | 266,034 |
| Jul 23, 2026 | 10.12 | 10.14 | 10.06 | 10.08 | 10.08 | -0.59% | 223,412 |
| Jul 22, 2026 | 10.19 | 10.23 | 10.14 | 10.14 | 10.14 | -0.29% | 280,245 |
| Jul 21, 2026 | 10.17 | 10.24 | 10.16 | 10.17 | 10.17 | 0.30% | 427,645 |
| Jul 20, 2026 | 10.12 | 10.17 | 10.10 | 10.14 | 10.14 | 0.20% | 482,553 |
| Jul 17, 2026 | 10.16 | 10.16 | 10.10 | 10.12 | 10.12 | -0.30% | 467,324 |
| Jul 16, 2026 | 10.17 | 10.19 | 10.13 | 10.15 | 10.15 | -0.20% | 374,311 |
| Jul 15, 2026 | 10.17 | 10.20 | 10.16 | 10.17 | 10.17 | -0.20% | 291,569 |
| Jul 14, 2026 | 10.19 | 10.19 | 10.14 | 10.19 | 10.19 | 0.39% | 278,679 |
| Jul 13, 2026 | 10.17 | 10.19 | 10.12 | 10.15 | 10.15 | -0.68% | 393,822 |
| Jul 10, 2026 | 10.22 | 10.23 | 10.17 | 10.22 | 10.22 | 0.20% | 227,824 |
| Jul 9, 2026 | 10.15 | 10.22 | 10.13 | 10.20 | 10.20 | 0.69% | 355,207 |
| Jul 8, 2026 | 10.18 | 10.22 | 10.09 | 10.13 | 10.13 | -0.39% | 646,494 |
| Jul 7, 2026 | 10.22 | 10.22 | 10.17 | 10.17 | 10.17 | -0.59% | 320,013 |
| Jul 6, 2026 | 10.20 | 10.23 | 10.18 | 10.23 | 10.23 | 0.29% | 318,711 |
| Jul 2, 2026 | 10.20 | 10.25 | 10.19 | 10.20 | 10.20 | -0.43% | 407,816 |
| Jul 1, 2026 | 10.27 | 10.31 | 10.25 | 10.31 | 10.24 | 0.10% | 321,417 |
| Jun 30, 2026 | 10.29 | 10.30 | 10.24 | 10.30 | 10.23 | 0.49% | 412,435 |
| Jun 29, 2026 | 10.22 | 10.28 | 10.21 | 10.25 | 10.18 | 0.49% | 441,723 |
| Jun 26, 2026 | 10.24 | 10.26 | 10.20 | 10.20 | 10.14 | -0.29% | 399,650 |
| Jun 25, 2026 | 10.21 | 10.25 | 10.21 | 10.23 | 10.17 | 0.59% | 347,120 |
| Jun 24, 2026 | 10.20 | 10.22 | 10.15 | 10.17 | 10.11 | -0.10% | 217,510 |
| Jun 23, 2026 | 10.10 | 10.21 | 10.10 | 10.18 | 10.12 | 0.39% | 293,776 |
| Jun 22, 2026 | 10.14 | 10.16 | 10.10 | 10.14 | 10.08 | -0.10% | 240,465 |
| Jun 18, 2026 | 10.18 | 10.19 | 10.14 | 10.15 | 10.09 | 0.30% | 280,006 |
| Jun 17, 2026 | 10.19 | 10.20 | 10.12 | 10.12 | 10.06 | -0.88% | 358,017 |
| Jun 16, 2026 | 10.19 | 10.22 | 10.19 | 10.21 | 10.15 | 0.49% | 210,413 |
| Jun 15, 2026 | 10.17 | 10.22 | 10.16 | 10.16 | 10.10 | 0.10% | 320,680 |
| Jun 12, 2026 | 10.17 | 10.19 | 10.13 | 10.15 | 10.09 | -0.10% | 217,897 |
| Jun 11, 2026 | 10.12 | 10.17 | 10.10 | 10.16 | 10.10 | 0.59% | 210,998 |
| Jun 10, 2026 | 10.10 | 10.18 | 10.10 | 10.10 | 10.04 | -0.39% | 245,704 |
| Jun 9, 2026 | 10.16 | 10.17 | 10.08 | 10.14 | 10.08 | 0.20% | 284,632 |
| Jun 8, 2026 | 10.11 | 10.17 | 10.10 | 10.12 | 10.06 | 0.30% | 373,796 |
| Jun 5, 2026 | 10.14 | 10.14 | 10.05 | 10.09 | 10.03 | -0.69% | 405,626 |
| Jun 4, 2026 | 10.19 | 10.22 | 10.13 | 10.16 | 10.10 | -0.04% | 483,775 |
| Jun 3, 2026 | 10.31 | 10.33 | 10.21 | 10.23 | 10.10 | -0.97% | 363,822 |
| Jun 2, 2026 | 10.30 | 10.36 | 10.30 | 10.33 | 10.20 | 0.39% | 306,903 |
| Jun 1, 2026 | 10.34 | 10.35 | 10.28 | 10.29 | 10.16 | -0.29% | 252,901 |
| May 29, 2026 | 10.34 | 10.36 | 10.32 | 10.32 | 10.19 | -0.19% | 131,262 |
| May 28, 2026 | 10.36 | 10.36 | 10.31 | 10.34 | 10.21 | - | 205,142 |
| May 27, 2026 | 10.32 | 10.34 | 10.29 | 10.34 | 10.21 | 0.58% | 305,696 |
| May 26, 2026 | 10.24 | 10.31 | 10.23 | 10.28 | 10.15 | 0.69% | 252,573 |
| May 22, 2026 | 10.27 | 10.28 | 10.21 | 10.21 | 10.08 | -0.29% | 274,571 |
| May 21, 2026 | 10.20 | 10.32 | 10.14 | 10.24 | 10.11 | 0.20% | 925,922 |
| May 20, 2026 | 10.00 | 10.23 | 10.00 | 10.22 | 10.09 | 2.00% | 672,909 |