AllianceBernstein Global High Income Fund (AWF)
NYSE: AWF · Real-Time Price · USD
10.72
-0.07 (-0.65%)
Dec 5, 2025, 4:00 PM EST - Market closed
AWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.79 | 10.79 | 10.72 | 10.72 | 10.72 | -0.65% | 243,698 |
| Dec 4, 2025 | 10.80 | 10.82 | 10.73 | 10.79 | 10.79 | -0.28% | 356,334 |
| Dec 3, 2025 | 10.79 | 10.86 | 10.79 | 10.82 | 10.75 | 0.09% | 217,272 |
| Dec 2, 2025 | 10.82 | 10.84 | 10.78 | 10.81 | 10.74 | 0.28% | 304,232 |
| Dec 1, 2025 | 10.80 | 10.87 | 10.77 | 10.78 | 10.71 | -0.37% | 277,741 |
| Nov 28, 2025 | 10.82 | 10.82 | 10.77 | 10.82 | 10.75 | 0.28% | 159,288 |
| Nov 26, 2025 | 10.74 | 10.79 | 10.74 | 10.79 | 10.72 | 0.47% | 201,263 |
| Nov 25, 2025 | 10.66 | 10.77 | 10.66 | 10.74 | 10.67 | 0.37% | 525,707 |
| Nov 24, 2025 | 10.62 | 10.71 | 10.61 | 10.70 | 10.64 | 0.75% | 301,172 |
| Nov 21, 2025 | 10.63 | 10.66 | 10.53 | 10.62 | 10.56 | 0.28% | 538,093 |
| Nov 20, 2025 | 10.66 | 10.70 | 10.55 | 10.59 | 10.53 | - | 375,890 |
| Nov 19, 2025 | 10.62 | 10.67 | 10.58 | 10.59 | 10.53 | -0.56% | 289,465 |
| Nov 18, 2025 | 10.69 | 10.69 | 10.60 | 10.65 | 10.59 | -0.47% | 282,700 |
| Nov 17, 2025 | 10.73 | 10.74 | 10.67 | 10.70 | 10.64 | -0.09% | 346,268 |
| Nov 14, 2025 | 10.72 | 10.72 | 10.69 | 10.71 | 10.65 | - | 284,620 |
| Nov 13, 2025 | 10.83 | 10.87 | 10.70 | 10.71 | 10.65 | -1.11% | 310,134 |
| Nov 12, 2025 | 10.87 | 10.88 | 10.81 | 10.83 | 10.76 | -0.18% | 222,939 |
| Nov 11, 2025 | 10.80 | 10.86 | 10.80 | 10.85 | 10.78 | 0.46% | 153,048 |
| Nov 10, 2025 | 10.80 | 10.84 | 10.79 | 10.80 | 10.73 | 0.09% | 210,738 |
| Nov 7, 2025 | 10.85 | 10.86 | 10.74 | 10.79 | 10.72 | -0.37% | 301,930 |
| Nov 6, 2025 | 10.86 | 10.91 | 10.83 | 10.83 | 10.76 | -0.82% | 224,874 |
| Nov 5, 2025 | 10.95 | 10.97 | 10.92 | 10.92 | 10.79 | -0.18% | 202,949 |
| Nov 4, 2025 | 10.94 | 10.98 | 10.89 | 10.94 | 10.81 | - | 237,001 |
| Nov 3, 2025 | 10.99 | 11.01 | 10.94 | 10.94 | 10.81 | -0.64% | 244,850 |
| Oct 31, 2025 | 11.04 | 11.07 | 10.97 | 11.01 | 10.88 | - | 255,373 |
| Oct 30, 2025 | 11.04 | 11.07 | 11.00 | 11.01 | 10.88 | -0.18% | 107,838 |
| Oct 29, 2025 | 11.07 | 11.08 | 11.01 | 11.03 | 10.90 | -0.36% | 180,923 |
| Oct 28, 2025 | 11.09 | 11.10 | 11.05 | 11.07 | 10.94 | 0.09% | 167,931 |
| Oct 27, 2025 | 11.08 | 11.09 | 11.04 | 11.06 | 10.93 | 0.18% | 211,220 |
| Oct 24, 2025 | 11.04 | 11.08 | 10.97 | 11.04 | 10.91 | -0.09% | 379,576 |
| Oct 23, 2025 | 11.07 | 11.08 | 11.02 | 11.05 | 10.92 | -0.18% | 186,789 |
| Oct 22, 2025 | 11.03 | 11.09 | 11.00 | 11.07 | 10.94 | 0.36% | 152,802 |
| Oct 21, 2025 | 10.95 | 11.05 | 10.95 | 11.03 | 10.90 | 1.01% | 298,231 |
| Oct 20, 2025 | 10.88 | 10.98 | 10.86 | 10.92 | 10.79 | 0.74% | 369,413 |
| Oct 17, 2025 | 10.90 | 10.94 | 10.81 | 10.84 | 10.71 | -0.55% | 344,557 |
| Oct 16, 2025 | 10.98 | 11.00 | 10.87 | 10.90 | 10.77 | -0.27% | 274,549 |
| Oct 15, 2025 | 10.98 | 11.02 | 10.93 | 10.93 | 10.80 | -0.46% | 217,942 |
| Oct 14, 2025 | 10.97 | 10.99 | 10.93 | 10.98 | 10.85 | -0.09% | 276,266 |
| Oct 13, 2025 | 11.03 | 11.03 | 10.95 | 10.99 | 10.86 | 0.37% | 198,249 |
| Oct 10, 2025 | 11.05 | 11.06 | 10.89 | 10.95 | 10.82 | -0.82% | 223,405 |
| Oct 9, 2025 | 11.11 | 11.11 | 11.00 | 11.04 | 10.91 | -0.45% | 134,028 |
| Oct 8, 2025 | 11.07 | 11.11 | 11.05 | 11.09 | 10.96 | - | 242,022 |
| Oct 7, 2025 | 11.07 | 11.13 | 11.01 | 11.09 | 10.96 | 0.36% | 283,029 |
| Oct 6, 2025 | 11.10 | 11.10 | 10.99 | 11.05 | 10.92 | -0.36% | 296,423 |
| Oct 3, 2025 | 11.16 | 11.17 | 11.02 | 11.09 | 10.96 | -0.27% | 236,019 |
| Oct 2, 2025 | 11.17 | 11.17 | 11.12 | 11.12 | 10.99 | -0.89% | 228,533 |
| Oct 1, 2025 | 11.21 | 11.22 | 11.17 | 11.22 | 11.02 | 0.09% | 230,963 |
| Sep 30, 2025 | 11.22 | 11.23 | 11.12 | 11.21 | 11.01 | -0.09% | 565,878 |
| Sep 29, 2025 | 11.25 | 11.27 | 11.21 | 11.22 | 11.02 | 0.09% | 268,647 |
| Sep 26, 2025 | 11.28 | 11.28 | 11.21 | 11.21 | 11.01 | -0.62% | 188,135 |
| Sep 25, 2025 | 11.30 | 11.31 | 11.25 | 11.28 | 11.08 | -0.35% | 197,331 |
| Sep 24, 2025 | 11.36 | 11.37 | 11.30 | 11.32 | 11.12 | -0.18% | 164,855 |
| Sep 23, 2025 | 11.41 | 11.43 | 11.32 | 11.34 | 11.14 | -0.61% | 176,935 |
| Sep 22, 2025 | 11.40 | 11.43 | 11.37 | 11.41 | 11.21 | 0.18% | 219,921 |
| Sep 19, 2025 | 11.39 | 11.40 | 11.35 | 11.39 | 11.19 | 0.18% | 221,224 |
| Sep 18, 2025 | 11.32 | 11.38 | 11.30 | 11.37 | 11.17 | 0.18% | 259,585 |
| Sep 17, 2025 | 11.33 | 11.38 | 11.32 | 11.35 | 11.15 | 0.44% | 223,919 |
| Sep 16, 2025 | 11.29 | 11.33 | 11.27 | 11.30 | 11.10 | -0.09% | 202,548 |
| Sep 15, 2025 | 11.27 | 11.31 | 11.24 | 11.31 | 11.11 | 0.71% | 184,698 |
| Sep 12, 2025 | 11.25 | 11.26 | 11.20 | 11.23 | 11.03 | 0.09% | 224,152 |
| Sep 11, 2025 | 11.26 | 11.28 | 11.21 | 11.22 | 11.02 | -0.44% | 221,230 |
| Sep 10, 2025 | 11.28 | 11.30 | 11.22 | 11.27 | 11.07 | 0.27% | 255,238 |
| Sep 9, 2025 | 11.32 | 11.32 | 11.24 | 11.24 | 11.04 | -0.44% | 198,043 |
| Sep 8, 2025 | 11.32 | 11.34 | 11.27 | 11.29 | 11.09 | - | 141,677 |
| Sep 5, 2025 | 11.25 | 11.30 | 11.24 | 11.29 | 11.09 | 0.53% | 165,817 |
| Sep 4, 2025 | 11.23 | 11.25 | 11.22 | 11.23 | 11.03 | -0.71% | 174,007 |
| Sep 3, 2025 | 11.30 | 11.31 | 11.28 | 11.31 | 11.04 | 0.35% | 162,070 |
| Sep 2, 2025 | 11.26 | 11.27 | 11.23 | 11.27 | 11.01 | -0.09% | 219,237 |
| Aug 29, 2025 | 11.27 | 11.30 | 11.25 | 11.28 | 11.02 | -0.09% | 167,808 |
| Aug 28, 2025 | 11.30 | 11.30 | 11.26 | 11.29 | 11.03 | - | 194,626 |
| Aug 27, 2025 | 11.29 | 11.30 | 11.27 | 11.29 | 11.03 | - | 241,816 |
| Aug 26, 2025 | 11.26 | 11.29 | 11.25 | 11.29 | 11.03 | 0.44% | 174,435 |
| Aug 25, 2025 | 11.15 | 11.26 | 11.15 | 11.24 | 10.98 | 0.81% | 337,749 |
| Aug 22, 2025 | 11.15 | 11.19 | 11.14 | 11.15 | 10.89 | 0.09% | 246,331 |
| Aug 21, 2025 | 11.13 | 11.15 | 11.10 | 11.14 | 10.88 | 0.18% | 193,725 |
| Aug 20, 2025 | 11.17 | 11.17 | 11.12 | 11.12 | 10.86 | -0.63% | 176,136 |
| Aug 19, 2025 | 11.19 | 11.22 | 11.17 | 11.19 | 10.93 | 0.09% | 221,182 |
| Aug 18, 2025 | 11.17 | 11.19 | 11.15 | 11.18 | 10.92 | 0.54% | 184,744 |
| Aug 15, 2025 | 11.19 | 11.20 | 11.12 | 11.12 | 10.86 | -0.45% | 243,653 |
| Aug 14, 2025 | 11.16 | 11.19 | 11.13 | 11.17 | 10.91 | 0.09% | 257,090 |
| Aug 13, 2025 | 11.18 | 11.20 | 11.15 | 11.16 | 10.90 | - | 203,088 |
| Aug 12, 2025 | 11.19 | 11.19 | 11.11 | 11.16 | 10.90 | - | 252,956 |
| Aug 11, 2025 | 11.14 | 11.18 | 11.08 | 11.16 | 10.90 | 0.18% | 135,711 |
| Aug 8, 2025 | 11.15 | 11.17 | 11.14 | 11.14 | 10.88 | 0.09% | 129,100 |
| Aug 7, 2025 | 11.12 | 11.18 | 11.12 | 11.13 | 10.87 | -0.71% | 184,994 |
| Aug 6, 2025 | 11.23 | 11.23 | 11.20 | 11.21 | 10.88 | - | 220,229 |
| Aug 5, 2025 | 11.19 | 11.22 | 11.18 | 11.21 | 10.88 | 0.36% | 291,561 |
| Aug 4, 2025 | 11.15 | 11.19 | 11.14 | 11.17 | 10.84 | 0.36% | 252,134 |
| Aug 1, 2025 | 11.13 | 11.15 | 11.12 | 11.13 | 10.81 | 0.09% | 301,107 |
| Jul 31, 2025 | 11.13 | 11.14 | 11.10 | 11.12 | 10.80 | 0.09% | 118,506 |
| Jul 30, 2025 | 11.10 | 11.13 | 11.08 | 11.11 | 10.79 | 0.45% | 167,856 |
| Jul 29, 2025 | 11.10 | 11.11 | 11.05 | 11.06 | 10.74 | -0.36% | 114,908 |
| Jul 28, 2025 | 11.01 | 11.11 | 10.97 | 11.10 | 10.78 | 0.82% | 202,713 |
| Jul 25, 2025 | 10.97 | 11.03 | 10.97 | 11.01 | 10.69 | 0.55% | 106,769 |
| Jul 24, 2025 | 10.96 | 10.98 | 10.95 | 10.95 | 10.63 | -0.27% | 114,813 |
| Jul 23, 2025 | 10.99 | 11.01 | 10.98 | 10.98 | 10.66 | -0.09% | 154,689 |
| Jul 22, 2025 | 10.99 | 11.01 | 10.97 | 10.99 | 10.67 | -0.09% | 157,464 |
| Jul 21, 2025 | 10.95 | 11.04 | 10.95 | 11.00 | 10.68 | 1.38% | 218,651 |
| Jul 18, 2025 | 11.09 | 11.13 | 10.85 | 10.85 | 10.53 | -2.08% | 469,864 |
| Jul 17, 2025 | 11.05 | 11.09 | 11.03 | 11.08 | 10.76 | 0.27% | 308,791 |