
AllianceBernstein Global High Income Fund Inc (AWF)
NYSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0123 | 0.121661721068 | 10.11 | 10.16 | 9.71 | 234863 | 10.02147718 | CS |
4 | -0.6077 | -5.66356011184 | 10.73 | 10.84 | 9.3 | 293498 | 10.28614858 | CS |
12 | -0.7277 | -6.7069124424 | 10.85 | 11.13 | 9.3 | 254898 | 10.63949103 | CS |
26 | -0.8777 | -7.97909090909 | 11 | 11.13 | 9.3 | 242370 | 10.7275404 | CS |
52 | 0.0923 | 0.920239282154 | 10.03 | 11.36 | 9.3 | 220910 | 10.72469272 | CS |
156 | -0.1977 | -1.91569767442 | 10.32 | 11.36 | 8.76 | 204206 | 10.18573198 | CS |
260 | 0.2923 | 2.97355035605 | 9.83 | 12.63 | 8.76 | 202271 | 10.64762586 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1744929600 | 10.13 | 0.04 | 0.40 | 10.09 | 10.15 | 10.09 | 144234 |
1744843200 | 10.09 | -0.06 | -0.59 | 10.13 | 10.1509 | 10.055 | 214800 |
1744756800 | 10.15 | 0.09 | 0.89 | 10.01 | 10.16 | 10.01 | 209886 |
1744670400 | 10.06 | 0.06 | 0.60 | 10.1 | 10.1 | 10 | 224592 |
1744411200 | 10 | 0.15 | 1.52 | 9.88 | 10.02 | 9.868 | 264574 |
1744324800 | 9.85 | -0.34 | -3.34 | 10.11 | 10.11 | 9.71 | 260463 |
1744238400 | 10.19 | 0.3 | 3.03 | 9.8699999 | 10.2 | 9.76 | 298730 |
1744152000 | 9.89 | 0.16 | 1.64 | 9.96 | 10.068 | 9.85 | 522249 |
1744065600 | 9.73 | -0.29 | -2.89 | 9.44 | 9.9347 | 9.3 | 671287 |
1743806400 | 10.02 | -0.53 | -5.02 | 10.43 | 10.495 | 9.965 | 742211 |
1743720000 | 10.55 | -0.23 | -2.13 | 10.6 | 10.67 | 10.5345 | 206232 |
1743633600 | 10.78 | 0.01 | 0.09 | 10.75 | 10.8158 | 10.75 | 202377 |
1743547200 | 10.77 | 0.04 | 0.37 | 10.73 | 10.78 | 10.73 | 123246 |
1743460800 | 10.73 | 0.01 | 0.09 | 10.69 | 10.795 | 10.67 | 463219 |
1743201600 | 10.72 | -0.03 | -0.28 | 10.73 | 10.78 | 10.68 | 179324 |
1743115200 | 10.75 | -0.02 | -0.19 | 10.77 | 10.8 | 10.72 | 241545 |
1743028800 | 10.77 | -0.05 | -0.46 | 10.83 | 10.84 | 10.7554 | 172851 |
1742942400 | 10.82 | 0.07 | 0.65 | 10.76 | 10.825 | 10.76 | 207776 |
1742856000 | 10.75 | -0.03 | -0.28 | 10.78 | 10.799 | 10.74 | 226291 |
1742596800 | 10.78 | 0.03 | 0.28 | 10.75 | 10.81 | 10.745 | 167653 |
1742510400 | 10.75 | 0.02 | 0.19 | 10.73 | 10.8 | 10.729 | 270652 |
1742424000 | 10.73 | 0.11 | 1.04 | 10.63 | 10.73 | 10.62 | 244833 |
1742337600 | 10.62 | 0.02 | 0.19 | 10.6 | 10.62 | 10.57 | 123477 |
1742251200 | 10.6 | 0.06 | 0.57 | 10.56 | 10.6102 | 10.55 | 207865 |
1741992000 | 10.54 | 0.01 | 0.09 | 10.55 | 10.575 | 10.5 | 275525 |
1741905600 | 10.53 | -0.1 | -0.94 | 10.63 | 10.63 | 10.44 | 386874 |
1741819200 | 10.63 | -0.01 | -0.09 | 10.65 | 10.67 | 10.5101 | 269485 |
1741732800 | 10.64 | -0.09 | -0.84 | 10.71 | 10.73 | 10.61 | 250386 |
1741646400 | 10.73 | -0.09 | -0.83 | 10.82 | 10.8308 | 10.68 | 300757 |
1741390800 | 10.82 | -0.14 | -1.28 | 10.96 | 10.96 | 10.71 | 758007 |
1741304400 | 10.96 | -0.09 | -0.81 | 10.97 | 11 | 10.9302 | 146401 |
1741218000 | 11.05 | 0.03 | 0.27 | 11.04 | 11.06 | 11.02 | 163030 |
1741131600 | 11.02 | -0.05 | -0.45 | 11.02 | 11.059 | 10.96 | 210471 |
1741045200 | 11.07 | -0.01 | -0.09 | 11.11 | 11.13 | 11.06 | 162495 |
1740786000 | 11.08 | 0.07 | 0.64 | 11.01 | 11.1 | 11.01 | 211793 |
1740699600 | 11.01 | -0.07 | -0.63 | 11.09 | 11.09 | 11.0001 | 189790 |
1740613200 | 11.08 | 0.03 | 0.27 | 11.07 | 11.08 | 11.05 | 138205 |
1740526800 | 11.05 | 0.04 | 0.36 | 11.05 | 11.07 | 11.03 | 175423 |
1740440400 | 11.01 | 0 | 0.00 | 11.02 | 11.09 | 11.01 | 268139 |
1740181200 | 11.01 | 0 | 0.00 | 11.01 | 11.05 | 11 | 259407 |
1740094800 | 11.01 | 0.02 | 0.18 | 11 | 11.05 | 10.99 | 196218 |
1740008400 | 10.99 | 0.04 | 0.37 | 10.95 | 10.99 | 10.94 | 187985 |
1739922000 | 10.95 | 0.03 | 0.27 | 10.92 | 10.97 | 10.86 | 316407 |
1739576400 | 10.92 | 0.04 | 0.37 | 10.86 | 10.92 | 10.85 | 271118 |
1739490000 | 10.88 | 0.04 | 0.37 | 10.86 | 10.8999 | 10.82 | 250853 |
1739403600 | 10.84 | -0.09 | -0.82 | 10.89 | 10.9 | 10.82 | 218614 |
1739317200 | 10.93 | 0.03 | 0.28 | 10.88 | 10.93 | 10.84 | 261005 |
1739230800 | 10.9 | -0.07 | -0.64 | 10.96 | 10.96 | 10.9 | 192053 |
1738971600 | 10.97 | -0.02 | -0.18 | 11.01 | 11.01 | 10.905 | 196436 |
1738885200 | 10.99 | -0.05 | -0.45 | 10.99 | 11.04 | 10.97 | 189239 |
1738798800 | 11.04 | 0.03 | 0.27 | 11.01 | 11.08 | 11 | 213132 |
1738712400 | 11.01 | 0.04 | 0.36 | 11 | 11.02 | 10.94 | 221166 |
1738626000 | 10.97 | 0.04 | 0.37 | 10.9 | 11 | 10.8802 | 273289 |
1738366800 | 10.93 | 0.02 | 0.18 | 10.93 | 10.97 | 10.91 | 133364 |
1738280400 | 10.91 | 0.05 | 0.46 | 10.87 | 10.925 | 10.85 | 169381 |
1738194000 | 10.86 | 0.02 | 0.18 | 10.85 | 10.88 | 10.808 | 230038 |
1738107600 | 10.84 | -0.04 | -0.37 | 10.89 | 10.89 | 10.83 | 155442 |
1738021200 | 10.88 | 0.01 | 0.09 | 10.86 | 10.895 | 10.805 | 226754 |
1737762000 | 10.87 | 0.08 | 0.74 | 10.85 | 10.88 | 10.84 | 269268 |
1737675600 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
1737589200 | 10.79 | 0 | 0.00 | 10.77 | 10.79 | 10.73 | 133831 |
1737502800 | 10.79 | 0.02 | 0.19 | 10.81 | 10.81 | 10.71 | 310460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.