Quantcast

Alliancebernstein Global High Income Fund Historical Stock Prices

AWF 
$11.0965
*  
0.0065
0.06%
Get AWF Alerts
*Delayed - data as of Jan. 16, 2019 15:46 ET  -  Find a broker to begin trading AWF now
Exchange:NYSE

Community Rating:
View:    AWF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:46 11.10 11.12 11.06 11.0965 226,927
01/15/2019 11.05 11.13 11.05 11.09 213,226
01/14/2019 11 11.09 11 11.07 223,307
01/11/2019 10.96 11.07 10.96 11.04 197,741
01/10/2019 10.96 11 10.92 10.99 207,511
01/09/2019 11.13 11.15 10.98 11.01 335,888
01/08/2019 11.1 11.15 11.04 11.09 249,189
01/07/2019 11.03 11.11 11.0165 11.08 292,415
01/04/2019 10.85 10.95 10.77 10.95 824,721
01/03/2019 10.75 10.82 10.64 10.81 827,141
01/02/2019 10.53 10.89 10.518 10.81 1,001,511
12/31/2018 10.59 10.64 10.52 10.53 588,625
12/28/2018 10.54 10.65 10.5 10.62 583,310
12/27/2018 10.35 10.5 10.35 10.49 356,256
12/26/2018 10.19 10.44 10.19 10.39 462,061
12/24/2018 10.19 10.2628 10.16 10.18 292,892
12/21/2018 10.34 10.38 10.1565 10.18 497,582
12/20/2018 10.55 10.585 10.16 10.32 545,340
12/19/2018 10.58 10.65 10.5601 10.58 323,781
12/18/2018 10.59 10.63 10.55 10.6 464,242
12/17/2018 10.7 10.7053 10.57 10.59 430,301
12/14/2018 10.74 10.74 10.69 10.7 245,977
12/13/2018 10.73 10.78 10.72 10.77 252,614
12/12/2018 10.71 10.76 10.7 10.75 452,492
12/11/2018 10.77 10.78 10.66 10.69 396,059
12/10/2018 10.76 10.84 10.68 10.74 280,671
12/07/2018 10.82 10.88 10.77 10.78 264,471
12/06/2018 10.81 10.88 10.79 10.82 483,624
12/04/2018 10.91 11.03 10.9001 11.01 546,382
12/03/2018 10.88 10.93 10.86 10.93 216,991
11/30/2018 10.85 10.86 10.78 10.81 293,747
11/29/2018 10.84 10.88 10.82 10.83 240,392
11/28/2018 10.85 10.885 10.81 10.85 302,303
11/27/2018 10.81 10.84 10.76 10.84 291,529
11/26/2018 10.84 10.87 10.8136 10.87 184,871
11/23/2018 10.77 10.775 10.68 10.77 102,414
11/21/2018 10.93 10.9432 10.79 10.8 309,506
11/20/2018 10.96 10.96 10.92 10.94 236,118
11/19/2018 10.98 11.02 10.965 11 347,467
11/16/2018 11 11.03 10.97 11 228,796
11/15/2018 11.09 11.09 11.0058 11.03 234,857
11/14/2018 11.13 11.14 11.09 11.1 342,150
11/13/2018 11.13 11.1436 11.09 11.11 185,160
11/12/2018 11.12 11.137 11.1 11.12 193,110
11/09/2018 11.09 11.11 11.05 11.11 235,347
11/08/2018 11.1 11.16 11.0991 11.13 159,117
11/07/2018 11.06 11.12 11.06 11.11 188,267
11/06/2018 11.02 11.11 11.02 11.03 181,618
11/05/2018 11.01 11.05 11.01 11.03 248,607
11/02/2018 11.01 11.04 10.99 11.02 369,220
11/01/2018 11 11.07 10.97 11.02 593,117
10/31/2018 11.11 11.15 11.0237 11.06 346,541
10/30/2018 11.08 11.1086 11.06 11.09 176,486
10/29/2018 11.18 11.18 11.075 11.08 160,976
10/26/2018 11.1 11.15 11.07 11.13 225,155
10/25/2018 11.19 11.2099 11.15 11.16 297,355
10/24/2018 11.22 11.3 11.15 11.18 250,893
10/23/2018 11.25 11.29 11.21 11.25 186,520
10/22/2018 11.34 11.38 11.26 11.32 271,473
10/19/2018 11.4 11.43 11.31 11.32 214,179
10/18/2018 11.43 11.4489 11.37 11.39 342,403
10/17/2018 11.52 11.56 11.45 11.45 220,771
10/16/2018 11.53 11.58 11.5175 11.53 238,319
10/15/2018 11.55 11.55 11.46 11.52 182,878
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio