AllianceBernstein Global High Income Fund (AWF)
NYSE: AWF · Real-Time Price · USD
10.07
-0.09 (-0.89%)
Mar 9, 2026, 3:21 PM EDT - Market open
AWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.04 | 10.10 | 9.99 | 10.04 | - | -1.23% | 358,121 |
| Mar 6, 2026 | 10.26 | 10.27 | 10.15 | 10.16 | 10.16 | -1.17% | 526,506 |
| Mar 5, 2026 | 10.34 | 10.40 | 10.28 | 10.28 | 10.28 | -1.53% | 528,628 |
| Mar 4, 2026 | 10.45 | 10.48 | 10.43 | 10.44 | 10.37 | 0.19% | 305,248 |
| Mar 3, 2026 | 10.47 | 10.48 | 10.37 | 10.42 | 10.35 | -0.57% | 309,684 |
| Mar 2, 2026 | 10.42 | 10.48 | 10.35 | 10.48 | 10.41 | 0.58% | 266,029 |
| Feb 27, 2026 | 10.50 | 10.50 | 10.41 | 10.42 | 10.35 | -0.48% | 295,999 |
| Feb 26, 2026 | 10.49 | 10.52 | 10.47 | 10.47 | 10.40 | -0.48% | 337,446 |
| Feb 25, 2026 | 10.55 | 10.56 | 10.51 | 10.52 | 10.45 | -0.09% | 314,835 |
| Feb 24, 2026 | 10.55 | 10.56 | 10.52 | 10.53 | 10.46 | -0.19% | 346,877 |
| Feb 23, 2026 | 10.62 | 10.64 | 10.54 | 10.55 | 10.48 | -0.85% | 381,584 |
| Feb 20, 2026 | 10.65 | 10.68 | 10.62 | 10.64 | 10.57 | -0.09% | 239,492 |
| Feb 19, 2026 | 10.65 | 10.66 | 10.62 | 10.65 | 10.58 | 0.19% | 262,886 |
| Feb 18, 2026 | 10.67 | 10.69 | 10.62 | 10.63 | 10.56 | -0.37% | 354,946 |
| Feb 17, 2026 | 10.65 | 10.68 | 10.62 | 10.67 | 10.60 | 0.19% | 349,141 |
| Feb 13, 2026 | 10.65 | 10.66 | 10.62 | 10.65 | 10.58 | 0.28% | 238,721 |
| Feb 12, 2026 | 10.69 | 10.69 | 10.61 | 10.62 | 10.55 | -0.65% | 249,497 |
| Feb 11, 2026 | 10.65 | 10.69 | 10.65 | 10.69 | 10.62 | 0.56% | 363,691 |
| Feb 10, 2026 | 10.65 | 10.65 | 10.60 | 10.63 | 10.56 | 0.19% | 201,005 |
| Feb 9, 2026 | 10.62 | 10.62 | 10.59 | 10.61 | 10.54 | 0.09% | 246,805 |
| Feb 6, 2026 | 10.58 | 10.61 | 10.57 | 10.60 | 10.53 | 0.28% | 293,388 |
| Feb 5, 2026 | 10.60 | 10.63 | 10.57 | 10.57 | 10.50 | -0.94% | 266,535 |
| Feb 4, 2026 | 10.70 | 10.71 | 10.66 | 10.67 | 10.54 | -0.19% | 254,137 |
| Feb 3, 2026 | 10.72 | 10.72 | 10.66 | 10.69 | 10.56 | -0.09% | 280,250 |
| Feb 2, 2026 | 10.67 | 10.70 | 10.66 | 10.70 | 10.57 | 0.28% | 232,861 |
| Jan 30, 2026 | 10.66 | 10.67 | 10.62 | 10.67 | 10.54 | 0.09% | 261,861 |
| Jan 29, 2026 | 10.65 | 10.67 | 10.59 | 10.66 | 10.53 | 0.09% | 380,682 |
| Jan 28, 2026 | 10.63 | 10.67 | 10.63 | 10.65 | 10.52 | 0.19% | 318,060 |
| Jan 27, 2026 | 10.63 | 10.64 | 10.59 | 10.63 | 10.50 | 0.19% | 266,187 |
| Jan 26, 2026 | 10.60 | 10.63 | 10.58 | 10.61 | 10.48 | 0.09% | 162,843 |
| Jan 23, 2026 | 10.63 | 10.65 | 10.60 | 10.60 | 10.47 | -0.28% | 192,973 |
| Jan 22, 2026 | 10.62 | 10.64 | 10.59 | 10.63 | 10.50 | 0.57% | 297,514 |
| Jan 21, 2026 | 10.56 | 10.63 | 10.53 | 10.57 | 10.44 | 0.57% | 400,194 |
| Jan 20, 2026 | 10.40 | 10.54 | 10.40 | 10.51 | 10.38 | -0.19% | 420,226 |
| Jan 16, 2026 | 10.58 | 10.61 | 10.51 | 10.53 | 10.40 | -0.57% | 686,088 |
| Jan 15, 2026 | 10.65 | 10.65 | 10.59 | 10.59 | 10.46 | -0.38% | 363,364 |
| Jan 14, 2026 | 10.68 | 10.68 | 10.57 | 10.63 | 10.50 | -0.37% | 427,446 |
| Jan 13, 2026 | 10.67 | 10.69 | 10.66 | 10.67 | 10.54 | - | 214,451 |
| Jan 12, 2026 | 10.65 | 10.69 | 10.65 | 10.67 | 10.54 | -0.19% | 255,979 |
| Jan 9, 2026 | 10.68 | 10.70 | 10.65 | 10.69 | 10.56 | 0.28% | 252,731 |
| Jan 8, 2026 | 10.68 | 10.70 | 10.66 | 10.66 | 10.53 | -0.37% | 352,810 |
| Jan 7, 2026 | 10.75 | 10.75 | 10.69 | 10.70 | 10.55 | -0.19% | 226,650 |
| Jan 6, 2026 | 10.71 | 10.74 | 10.69 | 10.72 | 10.57 | 0.28% | 215,368 |
| Jan 5, 2026 | 10.66 | 10.72 | 10.66 | 10.69 | 10.54 | 0.09% | 306,236 |
| Jan 2, 2026 | 10.69 | 10.70 | 10.62 | 10.68 | 10.53 | -0.09% | 489,638 |
| Dec 31, 2025 | 10.74 | 10.75 | 10.68 | 10.69 | 10.54 | -0.28% | 490,396 |
| Dec 30, 2025 | 10.70 | 10.75 | 10.70 | 10.72 | 10.57 | - | 257,592 |
| Dec 29, 2025 | 10.70 | 10.74 | 10.69 | 10.72 | 10.57 | - | 180,270 |
| Dec 26, 2025 | 10.71 | 10.76 | 10.71 | 10.72 | 10.57 | - | 240,542 |
| Dec 24, 2025 | 10.73 | 10.74 | 10.70 | 10.72 | 10.57 | 0.28% | 141,423 |
| Dec 23, 2025 | 10.67 | 10.70 | 10.67 | 10.69 | 10.54 | -0.19% | 202,245 |
| Dec 22, 2025 | 10.71 | 10.75 | 10.68 | 10.71 | 10.56 | 0.37% | 217,618 |
| Dec 19, 2025 | 10.70 | 10.74 | 10.66 | 10.67 | 10.52 | - | 301,174 |
| Dec 18, 2025 | 10.63 | 10.68 | 10.61 | 10.67 | 10.52 | 0.19% | 309,661 |
| Dec 17, 2025 | 10.69 | 10.69 | 10.62 | 10.65 | 10.45 | -0.19% | 269,167 |
| Dec 16, 2025 | 10.68 | 10.70 | 10.65 | 10.67 | 10.47 | - | 241,350 |
| Dec 15, 2025 | 10.67 | 10.71 | 10.65 | 10.67 | 10.47 | - | 300,875 |
| Dec 12, 2025 | 10.70 | 10.70 | 10.66 | 10.67 | 10.47 | - | 246,951 |
| Dec 11, 2025 | 10.68 | 10.71 | 10.66 | 10.67 | 10.47 | -0.28% | 294,216 |
| Dec 10, 2025 | 10.70 | 10.73 | 10.68 | 10.70 | 10.50 | 0.19% | 217,376 |
| Dec 9, 2025 | 10.73 | 10.75 | 10.68 | 10.68 | 10.48 | -0.28% | 215,539 |
| Dec 8, 2025 | 10.73 | 10.77 | 10.70 | 10.71 | 10.51 | -0.09% | 302,404 |
| Dec 5, 2025 | 10.79 | 10.79 | 10.72 | 10.72 | 10.52 | -0.65% | 243,698 |
| Dec 4, 2025 | 10.80 | 10.82 | 10.73 | 10.79 | 10.59 | -0.28% | 356,334 |
| Dec 3, 2025 | 10.79 | 10.86 | 10.79 | 10.82 | 10.56 | 0.09% | 217,275 |
| Dec 2, 2025 | 10.82 | 10.84 | 10.78 | 10.81 | 10.55 | 0.28% | 304,232 |
| Dec 1, 2025 | 10.80 | 10.87 | 10.77 | 10.78 | 10.52 | -0.37% | 277,741 |
| Nov 28, 2025 | 10.82 | 10.82 | 10.77 | 10.82 | 10.56 | 0.28% | 159,288 |
| Nov 26, 2025 | 10.74 | 10.79 | 10.74 | 10.79 | 10.53 | 0.47% | 201,263 |
| Nov 25, 2025 | 10.66 | 10.77 | 10.66 | 10.74 | 10.48 | 0.37% | 525,707 |
| Nov 24, 2025 | 10.62 | 10.71 | 10.61 | 10.70 | 10.44 | 0.75% | 301,172 |
| Nov 21, 2025 | 10.63 | 10.66 | 10.53 | 10.62 | 10.36 | 0.28% | 538,093 |
| Nov 20, 2025 | 10.66 | 10.70 | 10.55 | 10.59 | 10.33 | - | 375,890 |
| Nov 19, 2025 | 10.62 | 10.67 | 10.58 | 10.59 | 10.33 | -0.56% | 289,465 |
| Nov 18, 2025 | 10.69 | 10.69 | 10.60 | 10.65 | 10.39 | -0.47% | 282,700 |
| Nov 17, 2025 | 10.73 | 10.74 | 10.67 | 10.70 | 10.44 | -0.09% | 346,268 |
| Nov 14, 2025 | 10.72 | 10.72 | 10.69 | 10.71 | 10.45 | - | 284,620 |
| Nov 13, 2025 | 10.83 | 10.87 | 10.70 | 10.71 | 10.45 | -1.11% | 310,134 |
| Nov 12, 2025 | 10.87 | 10.88 | 10.81 | 10.83 | 10.57 | -0.18% | 222,939 |
| Nov 11, 2025 | 10.80 | 10.86 | 10.80 | 10.85 | 10.59 | 0.46% | 153,048 |
| Nov 10, 2025 | 10.80 | 10.84 | 10.79 | 10.80 | 10.54 | 0.09% | 210,738 |
| Nov 7, 2025 | 10.85 | 10.86 | 10.74 | 10.79 | 10.53 | -0.37% | 301,930 |
| Nov 6, 2025 | 10.86 | 10.91 | 10.83 | 10.83 | 10.57 | -0.82% | 224,874 |
| Nov 5, 2025 | 10.95 | 10.97 | 10.92 | 10.92 | 10.59 | -0.18% | 202,949 |
| Nov 4, 2025 | 10.94 | 10.98 | 10.89 | 10.94 | 10.61 | - | 237,001 |
| Nov 3, 2025 | 10.99 | 11.01 | 10.94 | 10.94 | 10.61 | -0.64% | 244,850 |
| Oct 31, 2025 | 11.04 | 11.07 | 10.97 | 11.01 | 10.68 | - | 255,373 |
| Oct 30, 2025 | 11.04 | 11.07 | 11.00 | 11.01 | 10.68 | -0.18% | 107,838 |
| Oct 29, 2025 | 11.07 | 11.08 | 11.01 | 11.03 | 10.70 | -0.36% | 180,923 |
| Oct 28, 2025 | 11.09 | 11.10 | 11.05 | 11.07 | 10.74 | 0.09% | 167,931 |
| Oct 27, 2025 | 11.08 | 11.09 | 11.04 | 11.06 | 10.73 | 0.18% | 211,220 |
| Oct 24, 2025 | 11.04 | 11.08 | 10.97 | 11.04 | 10.71 | -0.09% | 379,576 |
| Oct 23, 2025 | 11.07 | 11.08 | 11.02 | 11.05 | 10.72 | -0.18% | 186,789 |
| Oct 22, 2025 | 11.03 | 11.09 | 11.00 | 11.07 | 10.74 | 0.36% | 152,802 |
| Oct 21, 2025 | 10.95 | 11.05 | 10.95 | 11.03 | 10.70 | 1.01% | 298,231 |
| Oct 20, 2025 | 10.88 | 10.98 | 10.86 | 10.92 | 10.59 | 0.74% | 369,413 |
| Oct 17, 2025 | 10.90 | 10.94 | 10.81 | 10.84 | 10.51 | -0.55% | 344,557 |
| Oct 16, 2025 | 10.98 | 11.00 | 10.87 | 10.90 | 10.57 | -0.27% | 274,549 |
| Oct 15, 2025 | 10.98 | 11.02 | 10.93 | 10.93 | 10.60 | -0.46% | 217,942 |
| Oct 14, 2025 | 10.97 | 10.99 | 10.93 | 10.98 | 10.65 | -0.09% | 276,266 |