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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.85	10.79	10.79	10.86	10.74	301,930
November 06, 2025	10.86	10.83	10.83	10.91	10.83	224,900
November 05, 2025	10.95	10.92	10.85	10.97	10.92	202,949
November 04, 2025	10.94	10.94	10.87	10.98	10.89	237,001
November 03, 2025	10.99	10.94	10.87	11.01	10.94	244,900
October 31, 2025	11.04	11.01	10.94	11.07	10.97	255,400
October 30, 2025	11.04	11.01	10.94	11.07	11	107,838
October 29, 2025	11.07	11.03	10.96	11.08	11.01	180,923
October 28, 2025	11.09	11.07	11	11.1	11.05	167,931
October 27, 2025	11.08	11.06	10.99	11.09	11.04	211,220
October 24, 2025	11.04	11.04	10.97	11.08	10.97	379,600
October 23, 2025	11.07	11.05	10.98	11.08	11.02	186,800
October 22, 2025	11.03	11.07	11	11.09	11	152,802
October 21, 2025	10.95	11.03	11.03	11.05	10.95	298,231
October 20, 2025	10.88	10.92	10.92	10.98	10.86	369,413
October 17, 2025	10.9	10.84	10.84	10.94	10.81	344,600
October 16, 2025	10.98	10.9	10.9	11	10.87	274,549
October 15, 2025	10.98	10.93	10.93	11.02	10.93	217,942
October 14, 2025	10.97	10.98	10.98	10.99	10.93	276,300
October 13, 2025	11.03	10.99	10.99	11.03	10.95	198,249
October 10, 2025	11.05	10.95	10.95	11.06	10.89	223,405
October 09, 2025	11.11	11.04	11.04	11.11	11	134,028
October 08, 2025	11.07	11.09	11.09	11.11	11.05	242,022
October 07, 2025	11.07	11.09	11.09	11.13	11.01	283,029
October 06, 2025	11.1	11.05	11.05	11.1	10.99	296,423
October 03, 2025	11.16	11.09	11.09	11.17	11.02	236,019
October 02, 2025	11.17	11.12	11.12	11.17	11.12	228,533
October 01, 2025	11.21	11.22	11.15	11.22	11.17	231,000
September 30, 2025	11.22	11.21	11.14	11.23	11.12	565,900
September 29, 2025	11.25	11.22	11.15	11.27	11.21	268,647
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

AllianceBernstein Global High Income Fund (AWF) NYSE