Stockscreener 앱 받기
9.7501
0.36%
-0.0399
Alliancebernstein Global High Income Fund Inc 주식 (AWF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $9.79 | $9.70 | $0.09 | 193,239.0 | -0.41% |
| 2026-09-23 | $9.91 | $9.79 | $0.12 | 383,636.0 | -1.01% |
| 2026-09-22 | $9.96 | $9.89 | $0.065 | 196,412.0 | -0.20% |
| 2026-09-21 | $10.01 | $9.91 | $0.10 | 275,949.0 | -0.80% |
| 2026-09-18 | $10.04 | $9.94 | $0.1022 | 267,415.0 | +0.10% |
| 2026-09-17 | $9.99 | $9.94 | $0.05 | 459,797.0 | +0.50% |
| 2026-09-16 | $9.97 | $9.92 | $0.05 | 248,268.0 | +0.00% |
| 2026-09-15 | $9.96 | $9.89 | $0.065 | 523,691.0 | -0.10% |
| 2026-09-14 | $9.96 | $9.91 | $0.05 | 211,704.0 | -0.20% |
| 2026-09-11 | $10.02 | $9.96 | $0.06 | 253,013.0 | -0.50% |
| 2026-09-10 | $10.03 | $9.99 | $0.035 | 213,127.0 | -0.60% |
| 2026-09-09 | $10.07 | $10.02 | $0.05 | 354,556.0 | +0.10% |
| 2026-09-08 | $10.07 | $10.03 | $0.04 | 228,908.0 | +0.30% |
| 2026-09-04 | $10.06 | $10.03 | $0.035 | 165,221.0 | -0.20% |
| 2026-09-03 | $10.07 | $10.04 | $0.0348 | 191,267.0 | -0.20% |
| 2026-09-02 | $10.14 | $10.07 | $0.07 | 137,210.0 | -0.30% |
| 2026-09-01 | $10.14 | $10.10 | $0.04 | 219,691.0 | -0.20% |
| 2026-08-31 | $10.16 | $10.12 | $0.04 | 167,001.0 | -0.39% |
| 2026-08-28 | $10.18 | $10.12 | $0.055 | 271,290.0 | -0.39% |
| 2026-08-27 | $10.20 | $10.14 | $0.06 | 286,932.0 | +0.49% |
| 2026-08-26 | $10.18 | $10.14 | $0.035 | 140,102.0 | -0.29% |
| 2026-08-25 | $10.18 | $10.13 | $0.045 | 325,260.0 | +0.69% |
Alliancebernstein Global High Income Fund Inc 주식 (AWF) 연도별 가격 이력
이 심층 분석에서는 Alliancebernstein Global High Income Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AWF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alliancebernstein Global High Income Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alliancebernstein Global High Income Fund Inc 주식 (AWF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $10.14 | $9.70 | $0.44 | 4,523,104.0 | -3.66% |
| 2026-08 | $10.21 | $10.07 | $0.14 | 5,856,434.0 | +0.40% |
| 2026-07 | $10.31 | $10.03 | $0.28 | 7,363,395.0 | -2.14% |
| 2026-06 | $10.36 | $10.05 | $0.3083 | 6,664,163.0 | -0.19% |
| 2026-05 | $10.47 | $9.96 | $0.5099 | 12,197,441.0 | -1.90% |
| 2026-04 | $10.62 | $9.99 | $0.63 | 5,980,356.0 | +3.44% |
| 2026-03 | $10.48 | $9.85 | $0.635 | 9,069,687.0 | -2.40% |
| 2026-02 | $10.72 | $10.41 | $0.31 | 5,508,908.0 | -2.34% |
| 2026-01 | $10.75 | $10.40 | $0.3508 | 6,468,444.0 | -0.19% |
Alliancebernstein Global High Income Fund Inc 주식 (AWF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.87 | $10.61 | $0.2607 | 5,336,770.0 | -0.92% |
| 2025-11 | $11.01 | $10.53 | $0.4837 | 5,411,491.0 | -1.73% |
| 2025-10 | $11.22 | $10.81 | $0.41 | 5,494,777.0 | -1.78% |
| 2025-09 | $11.43 | $11.12 | $0.31 | 4,630,913.0 | -0.62% |
| 2025-08 | $11.30 | $11.08 | $0.22 | 4,609,269.0 | +1.44% |
| 2025-07 | $11.15 | $10.85 | $0.30 | 3,715,864.0 | +0.82% |
| 2025-06 | $11.07 | $10.75 | $0.32 | 2,928,981.0 | +1.85% |
| 2025-05 | $10.89 | $10.52 | $0.37 | 3,457,497.0 | +2.07% |
| 2025-04 | $10.82 | $9.30 | $1.52 | 5,449,356.0 | -1.12% |
| 2025-03 | $11.13 | $10.44 | $0.69 | 5,248,701.0 | -3.16% |
| 2025-02 | $11.10 | $10.82 | $0.28 | 4,248,349.0 | +1.37% |
| 2025-01 | $10.97 | $10.54 | $0.43 | 4,343,913.0 | +1.86% |
Alliancebernstein Global High Income Fund Inc 주식 (AWF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.08 | $10.51 | $0.57 | 5,220,545.0 | -3.54% |
| 2024-11 | $11.05 | $10.68 | $0.37 | 4,697,954.0 | +1.19% |
| 2024-10 | $11.34 | $10.81 | $0.53 | 5,039,794.0 | -4.06% |
| 2024-09 | $11.36 | $10.95 | $0.41 | 3,566,837.0 | +1.43% |
| 2024-08 | $11.20 | $10.35 | $0.85 | 5,929,244.0 | +5.37% |
| 2024-07 | $10.65 | $10.07 | $0.585 | 4,943,851.0 | +1.24% |
| 2024-06 | $10.79 | $10.43 | $0.355 | 3,430,427.0 | -1.87% |
| 2024-05 | $10.82 | $10.38 | $0.445 | 3,092,307.0 | +2.69% |
| 2024-04 | $10.71 | $9.97 | $0.74 | 4,745,934.0 | -2.07% |
| 2024-03 | $10.69 | $10.31 | $0.3799 | 3,812,717.0 | +1.92% |
| 2024-02 | $10.50 | $10.27 | $0.23 | 3,351,754.0 | -0.48% |
| 2024-01 | $10.54 | $10.06 | $0.48 | 4,560,172.0 | +3.46% |
1.11%
0.37%
자본화:
|
볼륨(24시간):