AllianceBernstein Glb High Inc Common $14.59

down -0.06


17/4/2014 06:40 PM  |  NYSE : AWF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWF historical data

Date Open High Low Close Volume
4/17/201414.6514.7014.5614.59250,041
4/16/201414.6514.6814.6014.65217,424
4/15/201414.6114.6514.5814.65185,257
4/14/201414.6014.6714.5714.60201,300
4/11/201414.5914.6514.5514.60194,719
4/10/201414.6014.6414.5514.59177,883
4/9/201414.5714.6314.5514.55181,163
4/8/201414.5514.6314.5414.59157,032
4/7/201414.5614.6214.5114.52187,233
4/4/201414.6514.6614.5414.58223,187
4/3/201414.6514.6614.5114.62158,330
4/2/201414.6614.6714.5314.61291,660
4/1/201414.7914.8014.7114.74281,555
3/31/201414.8414.8414.6914.76280,277
3/28/201414.6814.8114.6314.81316,678
3/27/201414.6214.7014.6114.66270,502
3/26/201414.5814.6414.5714.60149,122
3/25/201414.5214.6414.5114.52276,926
3/24/201414.4314.5514.4214.51279,528
3/21/201414.5614.5714.4114.46225,364
3/20/201414.5114.5414.4414.49246,356
3/19/201414.5814.6414.5214.55166,198
3/18/201414.5414.6014.5214.59197,912
3/17/201414.5114.5814.4714.48217,481
3/14/201414.5614.6614.4614.50436,367
3/13/201414.7114.7314.4714.54479,295
3/12/201414.6314.7214.6214.70185,084
3/11/201414.6514.7014.5614.64159,615
3/10/201414.5314.7014.5014.64220,651
3/7/201414.7014.7014.5314.58180,529
3/6/201414.7414.7614.6414.69188,956
3/5/201414.7614.7714.6814.71230,388
3/4/201414.9715.0014.8214.83515,927
3/3/201414.8314.9714.8014.95245,955
2/28/201414.8914.9714.7714.84315,248
2/27/201414.9014.9214.8414.88320,269
2/26/201414.9014.9314.7914.87273,571
2/25/201415.0015.0114.8614.90231,496
2/24/201414.9715.0814.9515.00347,361
2/21/201414.9515.0414.8814.90309,124
2/20/201414.9415.0114.8514.88261,319
2/19/201414.9615.0014.8614.92232,619
2/18/201414.9115.0214.8814.98332,151
2/14/201414.8414.9414.8014.90200,604
2/13/201414.7714.8914.7414.83221,659
2/12/201414.7314.8414.6514.80165,255
2/11/201414.5914.8014.5914.76222,078
2/10/201414.6514.7214.5514.60194,475
2/7/201414.6014.8114.5714.70268,518
2/6/201414.4514.6414.4514.55240,852
2/5/201414.4614.5514.4414.45295,615
2/4/201414.5114.7314.5114.58454,594
2/3/201414.7814.8014.5014.51208,100
1/31/201414.6314.7414.5414.74159,051
1/30/201414.5114.7914.5114.70281,828
1/29/201414.5014.6014.4814.48230,956
1/28/201414.5114.6014.4814.54279,839
1/27/201414.6714.6914.5314.53275,161
1/24/201414.9014.9014.6614.71312,964
1/23/201415.0415.0714.8914.92316,383
1/22/201415.2215.2515.0415.05236,402
1/21/201414.9615.2614.9615.21590,412
1/17/201414.9515.1014.9014.91370,998
1/16/201414.8314.9114.8314.88215,042
1/15/201414.7514.8514.7514.82140,700
1/14/201414.6214.8714.6214.72353,537
1/13/201414.6514.7114.6014.60188,371
1/10/201414.5114.6714.5014.65143,789
1/9/201414.5014.5514.4314.52187,218
1/8/201414.4514.5414.4114.52129,806
1/7/201414.4714.5214.4314.46173,158
1/6/201414.4314.4914.4014.40159,773
1/3/201414.4114.4414.3414.42150,280
1/2/201414.3214.4414.2714.36178,706
12/31/201314.4314.5114.2814.28389,381
12/30/201314.4414.6214.4214.45208,749
12/27/201314.5714.7414.4114.42192,687
12/26/201314.7814.9214.4814.57235,599
12/24/201314.6014.8814.6014.81172,384
12/23/201315.0015.2714.9015.21388,304
12/20/201314.6814.9314.6814.89315,522
12/19/201314.5014.6614.5014.64248,703
12/18/201314.4114.5514.3914.53312,040
12/17/201314.2914.5614.2814.36265,253
12/16/201314.3514.3814.2314.24280,318
12/13/201314.3214.3414.2714.31214,858
12/12/201314.4014.4714.3014.36297,377
12/11/201314.5514.5914.4614.48248,915
12/10/201314.5814.6114.5314.56277,606
12/9/201314.7014.7214.5614.65266,692
12/6/201314.6614.7914.6514.70192,398
12/5/201314.7714.8114.6414.68196,395
12/4/201314.8814.9114.7114.83296,096
12/3/201314.9515.0714.8815.02377,951
12/2/201315.0015.0514.9614.98203,597
11/29/201314.8914.9714.8914.9753,580
11/27/201314.8814.9214.8614.90158,734
11/26/201314.8614.9814.8614.92109,633
11/25/201314.9814.9914.8514.90284,007
11/22/201314.9815.0814.9315.01151,084
Trading Center