Canada markets closed

AllianceBernstein Global High Income Fund (AWF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.47+0.04 (+0.38%)
At close: 04:00PM EDT
10.47 -0.01 (-0.08%)
After hours: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202410.4610.4810.4510.4710.47163,585
May 02, 202410.4010.4410.3910.4310.43107,500
May 02, 20240.066 Dividend
May 01, 202410.4010.4810.3810.4610.39236,700
Apr 30, 202410.3910.4410.3810.4010.33199,900
Apr 29, 202410.3710.4310.3610.4110.34219,100
Apr 26, 202410.3410.3710.3110.3410.2791,900
Apr 25, 202410.2410.2910.2110.2710.21272,700
Apr 24, 202410.3510.3710.2710.2810.22277,200
Apr 23, 202410.2310.3210.1910.3210.25218,100
Apr 22, 202410.0810.2110.0710.2110.15253,900
Apr 19, 202410.0710.1210.0110.059.99200,700
Apr 18, 202410.0910.1010.0110.039.97238,800
Apr 17, 202410.0310.1310.0310.0810.02295,100
Apr 16, 202410.0310.049.979.989.92224,400
Apr 15, 202410.1810.209.9710.029.96337,200
Apr 12, 202410.2810.2810.1610.1810.12150,700
Apr 11, 202410.4010.4010.2410.2810.22279,200
Apr 10, 202410.4610.4610.3610.3810.31170,900
Apr 09, 202410.4910.5110.4510.5010.4380,500
Apr 08, 202410.5110.5610.4510.4710.40231,500
Apr 05, 202410.5110.5610.4910.5110.44140,600
Apr 04, 202410.6010.6110.4610.5210.45254,600
Apr 04, 20240.066 Dividend
Apr 03, 202410.6110.6410.6010.6010.47127,000
Apr 02, 202410.6310.6410.5810.6110.48164,500
Apr 01, 202410.6310.7110.6310.6510.52324,200
Mar 28, 202410.6710.6910.6210.6210.49239,300
Mar 27, 202410.6610.6710.6210.6510.52181,700
Mar 26, 202410.6110.6710.5910.6010.47208,100
Mar 25, 202410.5910.6510.5610.5610.43225,700
Mar 22, 202410.6310.6710.5910.5910.46191,400
Mar 21, 202410.5810.6210.5410.6110.48265,200
Mar 20, 202410.4710.5610.4610.5310.40301,500
Mar 19, 202410.4610.4910.4310.4410.31166,200
Mar 18, 202410.4810.4910.4010.4310.30176,100
Mar 15, 202410.4310.4610.3510.4510.32144,300
Mar 14, 202410.5010.5110.4310.4410.31198,400
Mar 13, 202410.4810.5110.4610.5010.37206,900
Mar 12, 202410.3810.4810.3610.4710.34172,100
Mar 11, 202410.3710.3810.3110.3710.24159,000
Mar 08, 202410.3610.4410.3610.3710.24206,100
Mar 07, 202410.3510.4010.3510.3810.25151,900
Mar 07, 20240.066 Dividend
Mar 06, 202410.4210.4410.3910.4110.21145,300
Mar 05, 202410.4510.5010.4010.4010.20144,700
Mar 04, 202410.4910.5010.4710.4810.28138,400
Mar 01, 202410.4310.5310.4210.5210.32191,400
Feb 29, 202410.4110.4610.4010.4210.22138,100
Feb 28, 202410.3810.4110.3710.3910.20105,700
Feb 27, 202410.3610.4110.3610.3710.18105,300
Feb 26, 202410.4010.4310.3610.3610.17159,900
Feb 23, 202410.3810.4710.3810.4010.20100,400
Feb 22, 202410.4410.4610.3810.3810.19153,200
Feb 21, 202410.4510.4710.3910.3910.20154,300
Feb 20, 202410.4010.4810.3910.4210.22199,000
Feb 16, 202410.4210.4410.3910.3910.20137,200
Feb 15, 202410.4210.4610.3910.4210.22172,200
Feb 14, 202410.3810.4410.3210.4310.23273,100
Feb 13, 202410.3410.3710.3110.3210.13167,800
Feb 12, 202410.4010.4410.3610.3910.20191,600
Feb 09, 202410.3910.4110.3310.3810.19221,900
Feb 08, 202410.4410.4510.3610.3910.20148,000
Feb 07, 202410.4010.4510.3910.4210.22159,300
Feb 06, 202410.2910.3910.2810.3910.20157,000
Feb 05, 202410.3310.3510.2710.3010.11202,900
Feb 02, 202410.3910.4110.3410.3510.16172,000
Feb 01, 202410.4210.5010.4210.4310.23234,200
Feb 01, 20240.066 Dividend
Jan 31, 202410.4710.5410.4510.4710.21205,100
Jan 30, 202410.4610.5210.4510.4710.21184,400
Jan 29, 202410.4310.4710.4210.4410.18127,400
Jan 26, 202410.4010.4310.4010.4210.16142,600
Jan 25, 202410.3510.4310.3510.3810.12117,500
Jan 24, 202410.3210.3910.3210.3410.08121,700
Jan 23, 202410.3310.3510.2810.3310.07137,100
Jan 22, 202410.2210.3310.1910.3210.06352,800
Jan 19, 202410.2010.2410.0710.239.97717,400
Jan 18, 202410.1810.2010.1210.179.92201,300
Jan 17, 202410.2010.2210.1210.159.90282,200
Jan 16, 202410.2010.2710.1810.229.97356,700
Jan 12, 202410.2110.2510.1810.219.96139,400
Jan 11, 202410.2710.2910.2110.239.97196,200
Jan 10, 202410.2510.2810.2010.2610.00183,200
Jan 09, 202410.2310.2610.1910.259.99233,700
Jan 08, 202410.1710.2310.1610.229.97176,600
Jan 05, 202410.1510.1810.1010.159.90138,800
Jan 04, 202410.1110.1610.1010.159.90221,100
Jan 04, 20240.066 Dividend
Jan 03, 202410.1610.1910.1310.169.84134,900
Jan 02, 202410.0610.1910.0610.199.87196,900
Dec 29, 202310.1210.1710.1210.129.80146,900
Dec 28, 202310.1310.1610.1210.159.83195,700
Dec 27, 202310.1410.1610.1110.149.82144,000
Dec 26, 202310.0810.1410.0810.149.82219,400
Dec 22, 202310.0910.1210.0610.099.77209,100
Dec 21, 202310.0410.049.9910.049.73163,800
Dec 20, 202310.0710.139.969.979.66244,200
Dec 19, 202310.0910.1410.0410.059.74246,100
Dec 18, 202310.0710.1010.0310.059.74253,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...