AllianceBernstein Global High Income Fund - AWF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.28	11.21	11.21	11.28	11.21	188,135
September 25, 2025	11.3	11.28	11.28	11.31	11.25	197,331
September 24, 2025	11.36	11.32	11.32	11.37	11.3	164,900
September 23, 2025	11.41	11.34	11.34	11.43	11.32	176,935
September 22, 2025	11.4	11.41	11.41	11.43	11.37	219,921
September 19, 2025	11.39	11.39	11.39	11.4	11.35	221,224
September 18, 2025	11.32	11.37	11.37	11.38	11.3	259,600
September 17, 2025	11.33	11.35	11.35	11.38	11.32	223,919
September 16, 2025	11.29	11.3	11.3	11.33	11.27	202,548
September 15, 2025	11.27	11.31	11.31	11.31	11.24	184,700
September 12, 2025	11.25	11.23	11.23	11.26	11.2	224,200
September 11, 2025	11.26	11.22	11.22	11.28	11.21	221,230
September 10, 2025	11.28	11.27	11.27	11.3	11.22	255,238
September 09, 2025	11.32	11.24	11.24	11.32	11.24	198,043
September 08, 2025	11.32	11.29	11.29	11.34	11.27	141,700
September 05, 2025	11.25	11.29	11.29	11.3	11.24	165,817
September 04, 2025	11.23	11.23	11.23	11.25	11.22	174,007
September 03, 2025	11.3	11.31	11.24	11.31	11.28	162,100
September 02, 2025	11.26	11.27	11.27	11.27	11.23	219,237
August 29, 2025	11.27	11.28	11.28	11.3	11.25	167,808
August 28, 2025	11.3	11.29	11.29	11.3	11.26	194,626
August 27, 2025	11.29	11.29	11.29	11.3	11.27	241,816
August 26, 2025	11.26	11.29	11.29	11.29	11.25	174,435
August 25, 2025	11.15	11.24	11.24	11.26	11.15	337,749
August 22, 2025	11.15	11.15	11.15	11.19	11.14	246,331
August 21, 2025	11.13	11.14	11.14	11.15	11.1	193,725
August 20, 2025	11.17	11.12	11.12	11.17	11.12	176,136
August 19, 2025	11.19	11.19	11.19	11.22	11.17	221,200
August 18, 2025	11.17	11.18	11.18	11.19	11.15	184,744
August 15, 2025	11.19	11.12	11.12	11.2	11.12	243,700
August 14, 2025	11.16	11.17	11.17	11.19	11.13	257,100
August 13, 2025	11.18	11.16	11.16	11.2	11.15	203,100
August 12, 2025	11.19	11.16	11.16	11.19	11.11	253,000
August 11, 2025	11.14	11.16	11.16	11.18	11.08	135,711
August 08, 2025	11.15	11.14	11.14	11.17	11.14	129,100
August 07, 2025	11.12	11.13	11.13	11.18	11.12	185,000
August 06, 2025	11.23	11.21	11.21	11.23	11.2	220,229
August 05, 2025	11.19	11.21	11.21	11.22	11.18	291,561
August 04, 2025	11.15	11.17	11.17	11.19	11.14	252,134
August 01, 2025	11.13	11.13	11.13	11.15	11.12	301,107
July 31, 2025	11.13	11.12	11.12	11.14	11.1	118,506
July 30, 2025	11.1	11.11	11.11	11.13	11.08	167,900
July 29, 2025	11.1	11.06	11.06	11.11	11.05	114,908
July 28, 2025	11.01	11.1	11.1	11.11	10.97	202,713
July 25, 2025	10.97	11.01	11.01	11.03	10.97	106,800
July 24, 2025	10.96	10.95	10.95	10.98	10.95	114,813
July 23, 2025	10.99	10.98	10.98	11.01	10.98	154,700
July 22, 2025	10.99	10.99	10.99	11.01	10.97	157,464
July 21, 2025	10.95	11	11	11.04	10.95	218,700
July 18, 2025	11.09	10.85	10.85	11.13	10.85	469,900
July 17, 2025	11.05	11.08	11.08	11.09	11.03	308,800
July 16, 2025	11.06	11.05	11.05	11.07	11.01	170,628
July 15, 2025	11.09	11.03	11.03	11.09	11.03	129,441
July 14, 2025	11.05	11.09	11.09	11.09	11.03	150,348
July 11, 2025	11.08	11.05	11.05	11.08	11.02	81,500
July 10, 2025	11.11	11.06	11.06	11.13	11.05	153,235
July 09, 2025	11.04	11.09	11.09	11.1	11.04	157,516
July 08, 2025	11.05	11.04	11.04	11.05	11	111,710
July 07, 2025	11.1	11.03	11.03	11.11	11.02	176,046
July 03, 2025	11.09	11.1	11.1	11.12	11.06	150,810

AllianceBernstein Global High Income Fund (AWF) NYSE