ALLIANCEBERNSTEIN GLB HIGH INC $16.90
+0.02
23/5/2013 04:23 PM
|
NYSE
:
AWF
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/22/2013
|
16.97
|
17.03
|
16.85
|
16.88
|
1292
|
|
5/21/2013
|
16.93
|
17.00
|
16.91
|
16.97
|
1515
|
|
5/20/2013
|
16.86
|
16.98
|
16.86
|
16.96
|
1807
|
|
5/17/2013
|
16.98
|
17.00
|
16.86
|
16.92
|
1417
|
|
5/16/2013
|
16.83
|
16.99
|
16.82
|
16.98
|
1961
|
|
5/15/2013
|
16.77
|
16.85
|
16.77
|
16.81
|
1396
|
|
5/14/2013
|
16.76
|
16.83
|
16.70
|
16.77
|
1783
|
|
5/13/2013
|
16.77
|
16.82
|
16.70
|
16.79
|
1440
|
|
5/10/2013
|
16.75
|
16.89
|
16.71
|
16.77
|
1694
|
|
5/9/2013
|
16.70
|
16.83
|
16.68
|
16.71
|
1364
|
|
5/8/2013
|
16.61
|
16.73
|
16.61
|
16.70
|
1419
|
|
5/7/2013
|
16.57
|
16.70
|
16.53
|
16.64
|
1061
|
|
5/6/2013
|
16.61
|
16.74
|
16.57
|
16.57
|
2066
|
|
5/3/2013
|
16.66
|
16.69
|
16.51
|
16.57
|
1699
|
|
5/2/2013
|
16.63
|
16.71
|
16.60
|
16.61
|
1413
|
|
5/1/2013
|
16.58
|
16.75
|
16.56
|
16.64
|
1176
|
|
4/30/2013
|
16.84
|
16.84
|
16.70
|
16.73
|
1799
|
|
4/29/2013
|
16.93
|
16.93
|
16.78
|
16.83
|
2146
|
|
4/26/2013
|
16.71
|
16.88
|
16.65
|
16.88
|
1157
|
|
4/25/2013
|
16.76
|
16.79
|
16.72
|
16.76
|
1262
|
|
4/24/2013
|
16.62
|
16.79
|
16.62
|
16.77
|
1522
|
|
4/23/2013
|
16.62
|
16.73
|
16.58
|
16.73
|
1584
|
|
4/22/2013
|
16.51
|
16.64
|
16.41
|
16.54
|
1973
|
|
4/19/2013
|
16.52
|
16.57
|
16.35
|
16.53
|
1403
|
|
4/18/2013
|
16.31
|
16.52
|
16.25
|
16.52
|
1379
|
|
4/17/2013
|
16.22
|
16.30
|
16.12
|
16.29
|
1448
|
|
4/16/2013
|
16.13
|
16.34
|
16.11
|
16.33
|
2125
|
|
4/15/2013
|
16.06
|
16.19
|
16.06
|
16.10
|
1367
|
|
4/12/2013
|
16.13
|
16.17
|
16.06
|
16.07
|
3013
|
|
4/11/2013
|
16.26
|
16.35
|
16.17
|
16.19
|
2230
|
|
4/10/2013
|
16.22
|
16.36
|
16.19
|
16.29
|
1723
|
|
4/9/2013
|
16.24
|
16.30
|
16.21
|
16.22
|
1805
|
|
4/8/2013
|
16.27
|
16.32
|
16.21
|
16.27
|
992
|
|
4/5/2013
|
16.09
|
16.39
|
16.01
|
16.28
|
2409
|
|
4/4/2013
|
16.30
|
16.30
|
16.10
|
16.11
|
2668
|
|
4/3/2013
|
16.36
|
16.36
|
16.17
|
16.20
|
2347
|
|
4/2/2013
|
16.40
|
16.50
|
16.40
|
16.45
|
1410
|
|
4/1/2013
|
16.31
|
16.46
|
16.31
|
16.40
|
2021
|
|
3/28/2013
|
16.64
|
16.64
|
16.33
|
16.33
|
4839
|
|
3/27/2013
|
16.67
|
16.77
|
16.57
|
16.64
|
2528
|
|
3/26/2013
|
16.51
|
16.73
|
16.50
|
16.65
|
1545
|
|
3/25/2013
|
16.55
|
16.61
|
16.42
|
16.48
|
2306
|
|
3/22/2013
|
16.43
|
16.62
|
16.42
|
16.46
|
1681
|
|
3/21/2013
|
16.25
|
16.47
|
16.25
|
16.37
|
2530
|
|
3/20/2013
|
16.54
|
16.60
|
16.22
|
16.23
|
2969
|
|
3/19/2013
|
16.46
|
16.68
|
16.43
|
16.52
|
2198
|
|
3/18/2013
|
16.01
|
16.60
|
16.00
|
16.51
|
3573
|
|
3/15/2013
|
16.34
|
16.35
|
15.93
|
16.11
|
8055
|
|
3/14/2013
|
16.70
|
16.80
|
16.05
|
16.36
|
8448
|
|
3/13/2013
|
16.97
|
16.97
|
16.65
|
16.70
|
4540
|
|
3/12/2013
|
17.02
|
17.20
|
16.92
|
16.99
|
2431
|
|
3/11/2013
|
17.20
|
17.23
|
16.96
|
17.02
|
1691
|
|
3/8/2013
|
17.12
|
17.25
|
17.00
|
17.16
|
2303
|
|
3/7/2013
|
16.90
|
17.14
|
16.88
|
17.08
|
1648
|
|
3/6/2013
|
17.09
|
17.11
|
16.82
|
16.95
|
2157
|
|
3/5/2013
|
17.05
|
17.19
|
17.01
|
17.12
|
1960
|
|
3/4/2013
|
17.03
|
17.07
|
16.89
|
17.05
|
1952
|
|
3/1/2013
|
16.85
|
17.02
|
16.85
|
17.02
|
1274
|
|
2/28/2013
|
16.80
|
16.95
|
16.78
|
16.89
|
1669
|
|
2/27/2013
|
16.81
|
16.84
|
16.75
|
16.77
|
2142
|
|
2/26/2013
|
16.87
|
16.87
|
16.67
|
16.82
|
2070
|
|
2/25/2013
|
16.73
|
16.94
|
16.69
|
16.85
|
2917
|
|
2/22/2013
|
16.86
|
16.95
|
16.67
|
16.71
|
2494
|
|
2/21/2013
|
17.00
|
17.04
|
16.76
|
16.83
|
2352
|
|
2/20/2013
|
16.92
|
17.09
|
16.88
|
17.07
|
2393
|
|
2/19/2013
|
16.91
|
17.03
|
16.85
|
16.90
|
2793
|
|
2/15/2013
|
16.78
|
16.91
|
16.75
|
16.91
|
2163
|
|
2/14/2013
|
16.68
|
16.78
|
16.67
|
16.77
|
2186
|
|
2/13/2013
|
16.59
|
16.68
|
16.56
|
16.62
|
1597
|
|
2/12/2013
|
16.62
|
16.65
|
16.55
|
16.64
|
1904
|
|
2/11/2013
|
16.64
|
16.67
|
16.56
|
16.58
|
1538
|
|
2/8/2013
|
16.56
|
16.71
|
16.50
|
16.69
|
2032
|
|
2/7/2013
|
16.63
|
16.68
|
16.52
|
16.54
|
2059
|
|
2/6/2013
|
16.74
|
16.83
|
16.62
|
16.63
|
2016
|
|
2/5/2013
|
16.81
|
16.95
|
16.81
|
16.88
|
1912
|
|
2/4/2013
|
16.74
|
16.84
|
16.66
|
16.81
|
1742
|
|
2/1/2013
|
16.71
|
16.84
|
16.65
|
16.76
|
2233
|
|
1/31/2013
|
16.63
|
16.73
|
16.62
|
16.68
|
1811
|
|
1/30/2013
|
16.60
|
16.72
|
16.55
|
16.64
|
2225
|
|
1/29/2013
|
16.67
|
16.68
|
16.53
|
16.55
|
2027
|
|
1/28/2013
|
16.70
|
16.74
|
16.61
|
16.69
|
1863
|
|
1/25/2013
|
16.72
|
16.74
|
16.55
|
16.73
|
3426
|
|
1/24/2013
|
16.70
|
16.81
|
16.55
|
16.65
|
2819
|
|
1/23/2013
|
16.79
|
16.84
|
16.60
|
16.66
|
3129
|
|
1/22/2013
|
16.92
|
16.92
|
16.66
|
16.71
|
3297
|
|
1/18/2013
|
16.64
|
16.68
|
16.55
|
16.64
|
4599
|
|
1/17/2013
|
16.43
|
16.46
|
16.42
|
16.45
|
1958
|
|
1/16/2013
|
16.38
|
16.41
|
16.32
|
16.35
|
1380
|
|
1/15/2013
|
16.30
|
16.42
|
16.26
|
16.38
|
2262
|
|
1/14/2013
|
16.27
|
16.32
|
16.21
|
16.32
|
2098
|
|
1/11/2013
|
16.04
|
16.29
|
16.03
|
16.27
|
2005
|
|
1/10/2013
|
16.16
|
16.16
|
16.00
|
16.03
|
1975
|
|
1/9/2013
|
16.05
|
16.14
|
16.03
|
16.08
|
2278
|
|
1/8/2013
|
16.00
|
16.06
|
15.96
|
16.05
|
1972
|
|
1/7/2013
|
15.97
|
16.03
|
15.91
|
16.02
|
2503
|
|
1/4/2013
|
15.80
|
15.98
|
15.78
|
15.92
|
2101
|
|
1/3/2013
|
15.96
|
15.99
|
15.73
|
15.80
|
3180
|
|
1/2/2013
|
16.03
|
16.03
|
15.82
|
15.98
|
3307
|
|
12/31/2012
|
15.70
|
15.83
|
15.64
|
15.65
|
1826
|
|
12/28/2012
|
15.61
|
15.80
|
15.57
|
15.74
|
2431
|
