AllianceBernstein Global High Income Fund (AWF)
NYSE: AWF · Real-Time Price · USD
10.41
-0.03 (-0.29%)
At close: Apr 23, 2026, 4:00 PM EDT
10.52
+0.11 (1.06%)
After-hours: Apr 23, 2026, 7:03 PM EDT
AWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.44 | 10.47 | 10.40 | 10.41 | 10.41 | -0.29% | 155,365 |
| Apr 22, 2026 | 10.44 | 10.47 | 10.42 | 10.44 | 10.44 | 0.29% | 191,085 |
| Apr 21, 2026 | 10.49 | 10.50 | 10.40 | 10.41 | 10.41 | -0.76% | 272,066 |
| Apr 20, 2026 | 10.56 | 10.62 | 10.47 | 10.49 | 10.49 | -0.66% | 283,263 |
| Apr 17, 2026 | 10.55 | 10.60 | 10.51 | 10.56 | 10.56 | 0.38% | 382,518 |
| Apr 16, 2026 | 10.55 | 10.56 | 10.49 | 10.52 | 10.52 | -0.09% | 292,300 |
| Apr 15, 2026 | 10.52 | 10.55 | 10.48 | 10.53 | 10.53 | - | 176,731 |
| Apr 14, 2026 | 10.47 | 10.54 | 10.44 | 10.53 | 10.53 | 0.67% | 199,785 |
| Apr 13, 2026 | 10.38 | 10.47 | 10.37 | 10.46 | 10.46 | 0.48% | 452,441 |
| Apr 10, 2026 | 10.41 | 10.42 | 10.37 | 10.41 | 10.41 | 0.39% | 253,596 |
| Apr 9, 2026 | 10.37 | 10.38 | 10.35 | 10.37 | 10.37 | 0.19% | 243,357 |
| Apr 8, 2026 | 10.35 | 10.36 | 10.31 | 10.35 | 10.35 | 1.37% | 223,162 |
| Apr 7, 2026 | 10.17 | 10.22 | 10.13 | 10.21 | 10.21 | 0.39% | 390,300 |
| Apr 6, 2026 | 10.07 | 10.18 | 9.99 | 10.17 | 10.17 | 1.50% | 405,545 |
| Apr 2, 2026 | 10.01 | 10.09 | 9.99 | 10.02 | 10.02 | -1.28% | 510,024 |
| Apr 1, 2026 | 10.15 | 10.18 | 10.12 | 10.15 | 10.08 | -0.20% | 378,488 |
| Mar 31, 2026 | 9.95 | 10.18 | 9.95 | 10.17 | 10.10 | 2.94% | 359,969 |
| Mar 30, 2026 | 9.98 | 10.00 | 9.85 | 9.88 | 9.82 | -0.50% | 450,368 |
| Mar 27, 2026 | 10.00 | 10.04 | 9.92 | 9.93 | 9.87 | -0.70% | 265,006 |
| Mar 26, 2026 | 10.21 | 10.23 | 10.00 | 10.00 | 9.94 | -2.15% | 496,921 |
| Mar 25, 2026 | 10.19 | 10.26 | 10.16 | 10.22 | 10.15 | 0.79% | 375,676 |
| Mar 24, 2026 | 10.09 | 10.20 | 10.06 | 10.14 | 10.07 | 0.40% | 437,726 |
| Mar 23, 2026 | 10.08 | 10.19 | 10.08 | 10.10 | 10.03 | 0.70% | 393,095 |
| Mar 20, 2026 | 10.07 | 10.11 | 10.00 | 10.03 | 9.97 | -0.20% | 417,046 |
| Mar 19, 2026 | 10.09 | 10.20 | 10.01 | 10.05 | 9.99 | -1.08% | 868,203 |
| Mar 18, 2026 | 10.19 | 10.20 | 10.15 | 10.16 | 10.09 | -0.20% | 174,245 |
| Mar 17, 2026 | 10.17 | 10.23 | 10.17 | 10.18 | 10.11 | 0.49% | 260,278 |
| Mar 16, 2026 | 10.11 | 10.15 | 10.11 | 10.13 | 10.06 | 0.30% | 362,443 |
| Mar 13, 2026 | 10.11 | 10.15 | 10.08 | 10.10 | 10.03 | 0.40% | 380,409 |
| Mar 12, 2026 | 10.12 | 10.12 | 10.03 | 10.06 | 10.00 | -0.69% | 448,834 |
| Mar 11, 2026 | 10.18 | 10.19 | 10.10 | 10.13 | 10.06 | -0.20% | 351,745 |
| Mar 10, 2026 | 10.13 | 10.22 | 10.12 | 10.15 | 10.08 | 0.20% | 551,185 |
| Mar 9, 2026 | 10.04 | 10.13 | 9.99 | 10.13 | 10.06 | -0.30% | 542,297 |
| Mar 6, 2026 | 10.26 | 10.27 | 10.15 | 10.16 | 10.09 | -1.17% | 526,506 |
| Mar 5, 2026 | 10.34 | 10.40 | 10.28 | 10.28 | 10.21 | -1.53% | 530,836 |
| Mar 4, 2026 | 10.45 | 10.48 | 10.43 | 10.44 | 10.31 | 0.19% | 305,248 |
| Mar 3, 2026 | 10.47 | 10.48 | 10.37 | 10.42 | 10.29 | -0.57% | 309,684 |
| Mar 2, 2026 | 10.42 | 10.48 | 10.35 | 10.48 | 10.35 | 0.58% | 266,029 |
| Feb 27, 2026 | 10.50 | 10.50 | 10.41 | 10.42 | 10.29 | -0.48% | 295,999 |
| Feb 26, 2026 | 10.49 | 10.52 | 10.47 | 10.47 | 10.34 | -0.48% | 337,446 |
| Feb 25, 2026 | 10.55 | 10.56 | 10.51 | 10.52 | 10.39 | -0.09% | 314,835 |
| Feb 24, 2026 | 10.55 | 10.56 | 10.52 | 10.53 | 10.40 | -0.19% | 346,877 |
| Feb 23, 2026 | 10.62 | 10.64 | 10.54 | 10.55 | 10.42 | -0.85% | 381,584 |
| Feb 20, 2026 | 10.65 | 10.68 | 10.62 | 10.64 | 10.51 | -0.09% | 239,492 |
| Feb 19, 2026 | 10.65 | 10.66 | 10.62 | 10.65 | 10.51 | 0.19% | 262,886 |
| Feb 18, 2026 | 10.67 | 10.69 | 10.62 | 10.63 | 10.50 | -0.37% | 354,946 |
| Feb 17, 2026 | 10.65 | 10.68 | 10.62 | 10.67 | 10.53 | 0.19% | 349,141 |
| Feb 13, 2026 | 10.65 | 10.66 | 10.62 | 10.65 | 10.51 | 0.28% | 238,721 |
| Feb 12, 2026 | 10.69 | 10.69 | 10.61 | 10.62 | 10.49 | -0.65% | 249,497 |
| Feb 11, 2026 | 10.65 | 10.69 | 10.65 | 10.69 | 10.55 | 0.56% | 363,691 |