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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	10.79	10.82	10.82	10.86	10.79	217,300
December 02, 2025	10.82	10.81	10.81	10.84	10.78	304,200
December 01, 2025	10.8	10.78	10.78	10.87	10.77	277,741
November 28, 2025	10.82	10.82	10.82	10.82	10.77	159,300
November 26, 2025	10.74	10.79	10.79	10.79	10.74	201,300
November 25, 2025	10.66	10.74	10.74	10.77	10.66	525,707
November 24, 2025	10.62	10.7	10.7	10.71	10.61	301,200
November 21, 2025	10.63	10.62	10.62	10.66	10.53	538,100
November 20, 2025	10.66	10.59	10.59	10.7	10.55	375,900
November 19, 2025	10.62	10.59	10.59	10.67	10.58	289,465
November 18, 2025	10.69	10.65	10.65	10.69	10.6	282,700
November 17, 2025	10.73	10.7	10.7	10.74	10.67	346,300
November 14, 2025	10.72	10.71	10.71	10.72	10.69	284,620
November 13, 2025	10.83	10.71	10.71	10.87	10.7	310,134
November 12, 2025	10.87	10.83	10.83	10.88	10.81	222,939
November 11, 2025	10.8	10.85	10.85	10.86	10.8	153,048
November 10, 2025	10.8	10.8	10.8	10.84	10.79	210,738
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

AllianceBernstein Global High Income Fund (AWF) NYSE