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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	11.1	11.14	11.07	11.15	11.1	203,321
July 01, 2025	10.98	11.08	11.01	11.11	10.98	190,000
June 30, 2025	11.03	11.03	10.97	11.07	11.02	153,638
June 27, 2025	11	11	11	11.04	10.98	146,004
June 26, 2025	10.96	10.99	10.99	11.03	10.95	163,102
June 25, 2025	10.94	10.97	10.97	10.97	10.93	117,644
June 24, 2025	10.93	10.93	10.93	10.95	10.89	153,735
June 23, 2025	10.9	10.92	10.92	10.94	10.87	142,200
June 20, 2025	10.87	10.89	10.89	10.92	10.86	231,433
June 18, 2025	10.81	10.83	10.83	10.87	10.78	205,400
June 17, 2025	10.8	10.81	10.81	10.83	10.78	176,034
June 16, 2025	10.81	10.8	10.8	10.83	10.78	165,715
June 13, 2025	10.81	10.77	10.77	10.82	10.76	110,900
June 12, 2025	10.81	10.81	10.81	10.86	10.81	92,797
June 11, 2025	10.79	10.81	10.81	10.9	10.79	217,137
June 10, 2025	10.77	10.79	10.79	10.82	10.77	98,400
June 09, 2025	10.77	10.77	10.77	10.82	10.75	107,600
June 06, 2025	10.81	10.79	10.79	10.83	10.75	125,400
June 05, 2025	10.8	10.8	10.8	10.87	10.79	143,900
June 04, 2025	10.85	10.87	10.8	10.89	10.82	102,408
June 03, 2025	10.84	10.85	10.78	10.86	10.8	122,325
June 02, 2025	10.83	10.81	10.74	10.84	10.77	157,135
May 30, 2025	10.8	10.83	10.76	10.83	10.75	123,811
May 29, 2025	10.76	10.8	10.73	10.83	10.74	191,431
May 28, 2025	10.79	10.75	10.75	10.81	10.75	107,387
May 27, 2025	10.73	10.8	10.8	10.81	10.72	192,239
May 23, 2025	10.57	10.69	10.69	10.7	10.57	212,484
May 22, 2025	10.66	10.65	10.65	10.69	10.61	262,898

AllianceBernstein Global High Income Fund (AWF) NYSE