Quantcast

Alliancebernstein Global High Income Fund Historical Stock Prices

AWF 
$11.3871
*  
0.0629
0.55%
Get AWF Alerts
*Delayed - data as of Oct. 18, 2018 11:59 ET  -  Find a broker to begin trading AWF now
Exchange:NYSE

Community Rating:
View:    AWF Real Time
 
 
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 17-JUL-2018 TO 17-OCT-2018

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.
11:59 11.44 11.4489 11.37 11.3871 157,103
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
10/12/2018 11.46 11.58 11.44 11.52 197,369
10/11/2018 11.42 11.52 11.32 11.42 589,750
10/10/2018 11.54 11.55 11.41 11.41 275,105
10/09/2018 11.56 11.59 11.5 11.52 217,668
10/08/2018 11.6 11.61 11.5 11.55 294,564
10/05/2018 11.54 11.59 11.53 11.58 533,354
10/04/2018 11.58 11.58 11.51 11.53 198,780
10/03/2018 11.63 11.67 11.63 11.63 145,875
10/02/2018 11.7 11.73 11.61 11.63 393,098
10/01/2018 11.67 11.7 11.67 11.7 150,422
09/28/2018 11.65 11.69 11.65 11.65 152,234
09/27/2018 11.65 11.69 11.65 11.67 151,848
09/26/2018 11.66 11.68 11.64 11.67 138,093
09/25/2018 11.69 11.71 11.66 11.68 155,557
09/24/2018 11.65 11.71 11.64 11.7 199,448
09/21/2018 11.64 11.66 11.61 11.64 202,723
09/20/2018 11.68 11.68 11.61 11.61 123,886
09/19/2018 11.65 11.68 11.636 11.65 178,449
09/18/2018 11.63 11.6501 11.62 11.63 106,615
09/17/2018 11.65 11.66 11.62 11.63 134,611
09/14/2018 11.67 11.69 11.61 11.66 150,899
09/13/2018 11.68 11.7 11.67 11.68 134,508
09/12/2018 11.64 11.68 11.6 11.67 165,275
09/11/2018 11.54 11.66 11.52 11.64 340,467
09/10/2018 11.55 11.5745 11.51 11.54 199,784
09/07/2018 11.6 11.63 11.5 11.52 261,367
09/06/2018 11.61 11.64 11.603 11.61 133,234
09/05/2018 11.68 11.72 11.65 11.66 270,437
09/04/2018 11.72 11.73 11.71 11.73 155,414
08/31/2018 11.66 11.72 11.64 11.72 177,011
08/30/2018 11.73 11.73 11.63 11.64 146,444
08/29/2018 11.7 11.75 11.69 11.7 240,800
08/28/2018 11.72 11.72 11.66 11.71 174,917
08/27/2018 11.68 11.72 11.665 11.72 161,420
08/24/2018 11.64 11.68 11.63 11.64 150,904
08/23/2018 11.65 11.69 11.6 11.61 194,434
08/22/2018 11.66 11.67 11.64 11.65 127,023
08/21/2018 11.66 11.67 11.64 11.65 139,372
08/20/2018 11.62 11.66 11.6091 11.66 263,717
08/17/2018 11.62 11.62 11.58 11.58 213,398
08/16/2018 11.62 11.65 11.6 11.62 206,437
08/15/2018 11.61 11.62 11.58 11.6 196,322
08/14/2018 11.59 11.62 11.57 11.62 184,072
08/13/2018 11.59 11.61 11.54 11.54 292,641
08/10/2018 11.68 11.69 11.6 11.61 168,867
08/09/2018 11.68 11.7 11.68 11.68 190,266
08/08/2018 11.67 11.69 11.67 11.68 131,353
08/07/2018 11.67 11.67 11.64 11.66 181,156
08/06/2018 11.66 11.67 11.65 11.65 193,002
08/03/2018 11.6 11.66 11.59 11.66 313,153
08/02/2018 11.58 11.59 11.55 11.58 129,837
08/01/2018 11.65 11.68 11.65 11.65 182,062
07/31/2018 11.65 11.68 11.64 11.67 144,276
07/30/2018 11.61 11.64 11.6 11.64 160,229
07/27/2018 11.58 11.63 11.57 11.62 173,564
07/26/2018 11.57 11.61 11.55 11.55 135,785
07/25/2018 11.59 11.6 11.57 11.58 139,555
07/24/2018 11.56 11.62 11.56 11.59 286,223
07/23/2018 11.56 11.6 11.56 11.58 289,290
07/20/2018 11.54 11.57 11.5376 11.57 187,112
07/19/2018 11.49 11.54 11.485 11.54 116,708
07/18/2018 11.49 11.52 11.48 11.5 174,818
07/17/2018 11.48 11.5 11.48 11.49 184,293
*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