XNYS
Datos históricos de AllianceBernstein Global High Income Fund
AllianceBernstein Global High Income Fund · AWF
$9.60
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:28:47 UTC
- Variación en el periodo
- −12.33%
- Máximo
- US$11.10
- 28 de octubre de 2025
- Mínimo
- US$9.48
- 5 de octubre de 2026
- Volumen medio diario
- 0.33 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.55 | 9.63 | 9.55 | 9.60 | +0.95% | 285,963.736 |
| 8 oct 2026 | 9.50 | 9.59 | 9.48 | 9.51 | −0.31% | 302,537.082 |
| 7 oct 2026 | 9.58 | 9.59 | 9.52 | 9.54 | −0.93% | 409,807.119 |
| 6 oct 2026 | 9.50 | 9.63 | 9.50 | 9.63 | +1.58% | 324,222.644 |
| 5 oct 2026 | 9.66 | 9.69 | 9.48 | 9.48 | −1.56% | 439,466.859 |
| 2 oct 2026 | 9.64 | 9.70 | 9.63 | 9.63 | +0.10% | 307,130.238 |
| 1 oct 2026 | 9.66 | 9.66 | 9.53 | 9.62 | −1.13% | 369,555.817 |
| 30 sep 2026 | 9.74 | 9.78 | 9.69 | 9.73 | −0.10% | 542,137.878 |
| 29 sep 2026 | 9.75 | 9.76 | 9.70 | 9.74 | +0.41% | 226,399.529 |
| 28 sep 2026 | 9.72 | 9.75 | 9.70 | 9.70 | −0.72% | 280,737.575 |
| 25 sep 2026 | 9.75 | 9.78 | 9.71 | 9.77 | +0.72% | 272,283.585 |
| 24 sep 2026 | 9.76 | 9.79 | 9.70 | 9.70 | −0.92% | 302,958.466 |
| 23 sep 2026 | 9.91 | 9.91 | 9.79 | 9.79 | −1.01% | 385,279.92 |
| 22 sep 2026 | 9.94 | 9.96 | 9.89 | 9.89 | −0.20% | 196,415.671 |
| 21 sep 2026 | 9.99 | 10.01 | 9.91 | 9.91 | −0.80% | 275,952.337 |
| 18 sep 2026 | 10.01 | 10.04 | 9.94 | 9.99 | +0.10% | 267,416.402 |
| 17 sep 2026 | 9.95 | 9.99 | 9.94 | 9.98 | +0.50% | 459,799.888 |
| 16 sep 2026 | 9.94 | 9.97 | 9.92 | 9.93 | 0.00% | 248,269.46 |
| 15 sep 2026 | 9.94 | 9.96 | 9.90 | 9.93 | −0.10% | 523,693.673 |
| 14 sep 2026 | 9.95 | 9.96 | 9.91 | 9.94 | −0.20% | 212,307.916 |
| 11 sep 2026 | 10.01 | 10.02 | 9.96 | 9.96 | −0.50% | 253,014.663 |
| 10 sep 2026 | 10.02 | 10.03 | 9.99 | 10.01 | −0.60% | 213,131.796 |
| 9 sep 2026 | 10.05 | 10.07 | 10.02 | 10.07 | +0.10% | 354,556.88 |
| 8 sep 2026 | 10.06 | 10.07 | 10.03 | 10.06 | +0.30% | 228,913.142 |
| 4 sep 2026 | 10.06 | 10.06 | 10.03 | 10.03 | −0.20% | 165,222.169 |
| 3 sep 2026 | 10.05 | 10.07 | 10.04 | 10.05 | −0.20% | 191,645.127 |
| 2 sep 2026 | 10.10 | 10.14 | 10.07 | 10.07 | −0.30% | 137,610.169 |
| 1 sep 2026 | 10.11 | 10.14 | 10.10 | 10.10 | −0.20% | 219,693.07 |
| 31 ago 2026 | 10.13 | 10.16 | 10.12 | 10.12 | −0.39% | 167,401.691 |
| 28 ago 2026 | 10.17 | 10.18 | 10.12 | 10.16 | −0.39% | 271,410.329 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.