Skip to content

Subscriptions are live.

Plans
Logo
Start Free

AWF Historical Prices

ALLIANCEBERSTEIN GLOBAL HIGH INCOME FUND, INC. · daily open, high, low, close & volume

Trading days
250
Period high
11.07
Period low
9.41
Period change
-12.35%
DateOpenHighLowCloseChangeVolume
Oct 29, 20269.589.659.589.65+0.63%483,124
Oct 28, 20269.589.599.549.59+0.21%318,148
Oct 27, 20269.529.579.479.57+0.53%806,045
Oct 26, 20269.459.529.459.52+0.32%449,260
Oct 23, 20269.489.509.449.49-0.21%319,054
Oct 22, 20269.539.569.519.51-0.63%300,964
Oct 21, 20269.559.589.539.57+0.42%487,469
Oct 20, 20269.539.599.529.53-0.63%334,660
Oct 19, 20269.609.649.559.59-0.10%420,220
Oct 16, 20269.599.729.539.60-0.21%600,874
Oct 15, 20269.449.629.449.62+1.91%646,609
Oct 14, 20269.489.509.419.44-1.26%565,386
Oct 13, 20269.589.609.489.56+0.00%402,859
Oct 12, 20269.609.619.529.56-0.42%285,176
Oct 9, 20269.559.639.559.60+0.95%285,964
Oct 8, 20269.509.599.489.51-0.31%302,537
Oct 7, 20269.589.599.529.54-0.93%409,807
Oct 6, 20269.509.639.509.63+1.58%324,223
Oct 5, 20269.669.699.489.48-1.56%439,467
Oct 2, 20269.649.709.639.63+0.10%307,130
Oct 1, 20269.669.669.539.62-1.13%369,556
Sep 30, 20269.749.789.699.73-0.10%542,138
Sep 29, 20269.759.769.709.74+0.41%226,400
Sep 28, 20269.729.749.709.70-0.72%280,738
Sep 25, 20269.759.789.719.77+0.72%272,284
Sep 24, 20269.769.799.709.70-0.92%302,958
Sep 23, 20269.919.919.799.79-1.01%385,280
Sep 22, 20269.949.969.899.89-0.20%196,416
Sep 21, 20269.9910.019.919.91-0.80%275,952
Sep 18, 202610.0110.049.949.99+0.10%267,416
Sep 17, 20269.959.999.949.98+0.50%459,800
Sep 16, 20269.949.979.929.93+0.00%248,269
Sep 15, 20269.949.969.899.93-0.10%523,694
Sep 14, 20269.959.969.919.94-0.20%212,308
Sep 11, 202610.0110.029.969.96-0.50%253,015
Sep 10, 202610.0210.039.9910.01-0.60%213,132
Sep 9, 202610.0510.0710.0210.07+0.10%354,557
Sep 8, 202610.0610.0710.0310.06+0.30%228,908
Sep 4, 202610.0610.0610.0310.03-0.20%165,222
Sep 3, 202610.0510.0710.0410.05-0.20%191,645
Sep 2, 202610.1010.1410.0710.07-0.49%137,610
Aug 31, 202610.1310.1610.1210.12-0.39%167,402
Aug 28, 202610.1710.1810.1210.16-0.39%271,410
Aug 27, 202610.1710.2010.1410.20+0.49%286,932
Aug 26, 202610.1710.1810.1410.15-0.29%140,102
Aug 25, 202610.1410.1810.1310.18+0.69%325,261
Aug 24, 202610.1110.1310.1010.11-0.20%368,073
Aug 21, 202610.1610.1710.1210.13-0.10%278,703
Aug 20, 202610.1910.2010.1210.14-0.59%294,629
Aug 19, 202610.1810.2010.1510.20+0.49%187,355
Aug 18, 202610.1510.1610.1310.15-0.10%250,676
Aug 17, 202610.1610.1710.1310.16+0.10%281,938
Aug 14, 202610.1810.1810.1110.15-0.29%389,589
Aug 13, 202610.1610.2110.1510.18+0.20%414,559
Aug 12, 202610.2010.2110.1410.16-0.20%425,653
Aug 11, 202610.1310.1910.1110.18+0.89%283,979
Aug 10, 202610.1110.1610.0910.09-0.20%360,161
Aug 7, 202610.1210.1310.1010.11+0.00%260,694
Aug 6, 202610.0710.1210.0710.11-0.49%259,396
Aug 5, 202610.2110.2110.1510.16-0.10%188,583
Aug 4, 202610.1510.1910.1510.17+0.30%144,901
Aug 3, 202610.1210.1710.0910.14+0.50%277,977
Jul 31, 202610.1410.1410.0710.09-0.20%302,222
Jul 30, 202610.0910.1210.0710.11+0.30%306,138
Jul 29, 202610.1210.1310.0510.08-0.20%271,188
Jul 28, 202610.1010.1310.0510.10+0.30%198,912
Jul 27, 202610.1210.1210.0710.07+0.10%204,381
Jul 24, 202610.1110.1310.0310.06-0.20%266,035
Jul 23, 202610.1210.1410.0610.08-0.59%223,412
Jul 22, 202610.1910.2310.1410.14-0.29%284,246
Jul 21, 202610.1710.2410.1510.17+0.30%428,989
Jul 20, 202610.1210.1710.1010.14+0.20%482,554
Jul 17, 202610.1610.1610.1010.12-0.30%467,325
Jul 16, 202610.1710.1910.1310.15-0.20%376,252
Jul 15, 202610.1710.2010.1610.17-0.20%291,569
Jul 14, 202610.1910.1910.1410.19+0.39%278,680
Jul 13, 202610.1710.1910.1210.15-0.68%394,822
Jul 10, 202610.2210.2310.1710.22+0.20%227,825
Jul 9, 202610.1510.2110.1310.20+0.69%355,208
Jul 8, 202610.1810.2210.0910.13-0.39%647,894
Jul 7, 202610.2210.2210.1710.17-0.59%321,193
Jul 6, 202610.2010.2310.1810.23+0.29%318,712
Jul 2, 202610.2010.2510.1910.20-1.07%407,916
Jul 1, 202610.2710.3110.2510.31+0.10%321,418
Jun 30, 202610.2910.3010.2310.30+0.49%412,436
Jun 29, 202610.2210.2810.2110.25+0.49%441,723
Jun 26, 202610.2410.2610.2010.20-0.29%399,651
Jun 25, 202610.2110.2510.2110.23+0.59%347,121
Jun 24, 202610.2010.2210.1510.17-0.10%217,510
Jun 23, 202610.1010.2110.1010.18+0.39%293,776
Jun 22, 202610.1410.1610.1010.14-0.10%240,466
Jun 18, 202610.1810.1910.1410.15+0.30%280,006
Jun 17, 202610.1910.2010.1210.12-0.88%358,018
Jun 16, 202610.1910.2210.1910.21+0.49%210,414
Jun 15, 202610.1710.2210.1610.16+0.10%320,681
Jun 12, 202610.1710.1910.1310.15-0.10%217,897
Jun 11, 202610.1210.1710.1010.16+0.59%210,999
Jun 10, 202610.1010.1810.1010.10-0.39%245,705
Jun 9, 202610.1610.1710.0810.14+0.20%284,632
Jun 8, 202610.1110.1710.1010.12+0.30%373,796
Jun 5, 202610.1410.1410.0510.09-0.69%405,627
Jun 4, 202610.1910.2210.1310.16-0.68%483,775
Jun 3, 202610.3110.3310.2110.23-0.97%363,822
Jun 2, 202610.3010.3610.2910.33+0.39%306,903
Jun 1, 202610.3410.3510.2810.29-0.29%252,902
May 29, 202610.3410.3610.3210.32-0.19%131,262
May 28, 202610.3610.3610.3110.34+0.00%205,142
May 27, 202610.3210.3410.2910.34+0.58%305,696
May 26, 202610.2410.3110.2310.28+0.69%252,574
May 22, 202610.2710.2810.2110.21-0.29%274,571
May 21, 202610.2010.3210.1310.24+0.20%925,922
May 20, 202610.0010.2310.0010.22+2.00%672,910
May 19, 202610.0010.059.9610.02-0.10%327,427
May 18, 202610.0610.1110.0310.03-0.40%388,753
May 15, 202610.1610.1610.0710.07-1.08%451,225
May 14, 202610.2110.2110.1710.18+0.00%294,636
May 13, 202610.1910.2510.1510.18+0.20%317,984
May 12, 202610.0610.1810.0610.16+0.69%432,539
May 11, 202610.1810.1910.0610.09-0.98%956,845
May 8, 202610.2310.2510.1810.19-0.20%474,651
May 7, 202610.3210.3510.1910.21-1.92%634,144
May 6, 202610.3510.4510.2910.41+0.77%1,140,664
May 5, 202610.2810.3410.2810.33+0.78%441,804
May 4, 202610.2810.3510.2310.25-0.49%1,080,806
May 1, 202610.4710.4710.2310.30-2.09%2,490,907
Apr 30, 202610.4210.5310.4110.52+1.35%229,005
Apr 29, 202610.4110.4210.3510.38-0.57%289,976
Apr 28, 202610.4510.4710.3810.44-0.19%249,445
Apr 27, 202610.4510.4810.4010.46+0.10%251,210
Apr 24, 202610.4510.4510.4110.45+0.38%154,421
Apr 23, 202610.4410.4610.4010.41-0.29%155,483
Apr 22, 202610.4410.4710.4210.44+0.29%191,086
Apr 21, 202610.4910.5010.4010.41-0.76%272,066
Apr 20, 202610.5610.6210.4610.49-0.66%283,263
Apr 17, 202610.5510.6010.5110.56+0.38%382,518
Apr 16, 202610.5510.5610.4910.52-0.09%292,300
Apr 15, 202610.5210.5510.4810.53+0.00%176,731
Apr 14, 202610.4710.5410.4410.53+0.67%199,786
Apr 13, 202610.3810.4610.3710.46+0.48%452,442
Apr 10, 202610.4110.4210.3710.41+0.39%254,197
Apr 9, 202610.3710.3810.3510.37+0.19%243,358
Apr 8, 202610.3510.3610.3110.35+1.37%223,163
Apr 7, 202610.1710.2110.1310.21+0.39%390,502
Apr 6, 202610.0710.189.9910.17+1.50%406,546
Apr 2, 202610.0110.099.9910.02-1.28%510,024
Apr 1, 202610.1510.1810.1210.15-0.20%378,496
Mar 31, 20269.9510.189.9510.17+2.94%359,969
Mar 30, 20269.9810.009.859.88-0.50%450,369
Mar 27, 202610.0010.049.929.93-0.70%265,007
Mar 26, 202610.2110.2310.0010.00-2.15%496,921
Mar 25, 202610.1910.2610.1610.22+0.79%375,677
Mar 24, 202610.0910.2010.0610.14+0.40%437,726
Mar 23, 202610.0810.1910.0810.10+0.70%393,096
Mar 20, 202610.0710.1110.0010.03-0.20%417,046
Mar 19, 202610.0910.2010.0110.05-1.08%868,204
Mar 18, 202610.1910.2010.1510.16-0.20%174,246
Mar 17, 202610.1710.2210.1610.18+0.49%260,278
Mar 16, 202610.1110.1510.1110.13+0.30%362,443
Mar 13, 202610.1110.1410.0710.10+0.40%380,409
Mar 12, 202610.1210.1210.0310.06-0.69%448,835
Mar 11, 202610.1810.1910.1010.13-0.20%351,745
Mar 10, 202610.1310.2210.1210.15+0.20%551,186
Mar 9, 202610.0410.139.9810.13-0.30%542,297
Mar 6, 202610.2610.2710.1510.16-1.17%526,507
Mar 5, 202610.3410.4010.2810.28-1.53%530,836
Mar 4, 202610.4510.4810.4310.44+0.19%305,248
Mar 3, 202610.4710.4810.3710.42-0.57%309,685
Mar 2, 202610.4210.4810.3510.48+0.58%266,030
Feb 27, 202610.5010.5010.4110.42-0.48%295,999
Feb 26, 202610.4910.5210.4710.47-0.48%337,446
Feb 25, 202610.5510.5510.5110.52-0.09%314,836
Feb 24, 202610.5510.5610.5210.53-0.19%346,878
Feb 23, 202610.6210.6410.5410.55-0.85%381,585
Feb 20, 202610.6510.6810.6210.64-0.09%239,492
Feb 19, 202610.6510.6610.6210.65+0.19%262,886
Feb 18, 202610.6710.6910.6210.63-0.37%354,946
Feb 17, 202610.6510.6810.6210.67+0.19%349,141
Feb 13, 202610.6510.6610.6210.65+0.28%238,721
Feb 12, 202610.6910.6910.6110.62-0.65%249,497
Feb 11, 202610.6510.6910.6510.69+0.56%363,691
Feb 10, 202610.6510.6510.6010.63+0.19%201,005
Feb 9, 202610.6210.6210.5910.61+0.09%246,805
Feb 6, 202610.5810.6110.5710.60+0.28%293,388
Feb 5, 202610.6010.6310.5710.57-0.94%266,535
Feb 4, 202610.7010.7110.6610.67-0.19%254,137
Feb 3, 202610.7210.7210.6510.69-0.09%280,250
Feb 2, 202610.6710.7010.6610.70+0.28%232,861
Jan 30, 202610.6610.6710.6210.67+0.09%261,861
Jan 29, 202610.6510.6710.5910.66+0.09%380,682
Jan 28, 202610.6310.6710.6310.65+0.19%318,060
Jan 27, 202610.6310.6410.5910.63+0.19%266,187
Jan 26, 202610.6010.6310.5810.61+0.09%162,843
Jan 23, 202610.6310.6510.5910.60-0.28%192,973
Jan 22, 202610.6210.6410.5910.63+0.57%297,514
Jan 21, 202610.5610.6310.5310.57+0.57%400,194
Jan 20, 202610.4010.5410.4010.51-0.19%420,226
Jan 16, 202610.5810.6110.5110.53-0.57%686,088
Jan 15, 202610.6510.6510.5910.59-0.38%363,364
Jan 14, 202610.6810.6810.5710.63-0.37%427,446
Jan 13, 202610.6710.6910.6610.67+0.00%214,451
Jan 12, 202610.6510.6910.6510.67-0.19%255,979
Jan 9, 202610.6810.7010.6510.69+0.28%252,731
Jan 8, 202610.6810.7010.6610.66-0.37%352,810
Jan 7, 202610.7510.7510.6910.70-0.19%226,650
Jan 6, 202610.7110.7410.6910.72+0.28%215,368
Jan 5, 202610.6610.7210.6610.69+0.09%306,236
Jan 2, 202610.6910.7010.6210.68-0.09%489,638
Dec 31, 202510.7410.7410.6810.69-0.28%490,396
Dec 30, 202510.7010.7410.7010.72+0.00%257,592
Dec 29, 202510.7010.7410.6910.72+0.00%180,270
Dec 26, 202510.7110.7610.7110.72+0.00%240,542
Dec 24, 202510.7310.7410.7010.72+0.28%141,423
Dec 23, 202510.6710.7010.6710.69-0.19%202,245
Dec 22, 202510.7110.7510.6810.71+0.37%217,618
Dec 19, 202510.7010.7310.6610.67+0.00%300,674
Dec 18, 202510.6310.6810.6110.67+0.19%309,661
Dec 17, 202510.6910.6910.6210.65-0.19%269,167
Dec 16, 202510.6810.7010.6410.67+0.00%241,350
Dec 15, 202510.6710.7110.6510.67+0.00%300,875
Dec 12, 202510.7010.7010.6610.67+0.00%246,951
Dec 11, 202510.6810.7110.6610.67-0.28%294,216
Dec 10, 202510.7010.7310.6810.70+0.19%217,376
Dec 9, 202510.7310.7510.6810.68-0.28%215,539
Dec 8, 202510.7310.7710.7010.71-0.09%302,404
Dec 5, 202510.7910.7910.7210.72-0.65%243,698
Dec 4, 202510.8010.8210.7310.79-0.28%356,334
Dec 3, 202510.7910.8610.7910.82+0.09%217,275
Dec 2, 202510.8210.8410.7810.81+0.28%304,232
Dec 1, 202510.8010.8710.7710.78-0.37%277,341
Nov 28, 202510.8210.8210.7710.82+0.28%159,288
Nov 26, 202510.7410.7910.7410.79+0.47%201,263
Nov 25, 202510.6610.7710.6610.74+0.37%525,707
Nov 24, 202510.6210.7110.6110.70+0.75%301,172
Nov 21, 202510.6310.6610.5310.62+0.28%538,093
Nov 20, 202510.6610.7010.5510.59+0.00%375,890
Nov 19, 202510.6210.6710.5810.59-0.56%289,465
Nov 18, 202510.6910.6910.6010.65-0.47%282,700
Nov 17, 202510.7310.7310.6710.70-0.09%346,268
Nov 14, 202510.7210.7210.6910.71+0.00%284,620
Nov 13, 202510.8310.8710.7010.71-1.11%310,134
Nov 12, 202510.8710.8810.8110.83-0.18%222,939
Nov 11, 202510.8010.8610.8010.85+0.46%152,848
Nov 10, 202510.8010.8410.7910.80+0.09%210,738
Nov 7, 202510.8510.8610.7310.79-0.37%301,930
Nov 6, 202510.8610.9110.8310.83-0.82%224,874
Nov 5, 202510.9510.9710.9210.92-0.18%202,949
Nov 4, 202510.9410.9810.8910.94+0.00%237,001
Nov 3, 202510.9911.0110.9410.94-0.64%244,850
Oct 31, 202511.0411.0710.9711.01+0.00%255,373
Oct 30, 202511.0411.0711.0011.01-0.18%107,838

Daily open, high, low, close and volume for ALLIANCEBERSTEIN GLOBAL HIGH INCOME FUND, INC. (AWF). Showing 250 trading days. Unadjusted prices.