$12.67 -0.07 (%) AllBrnstn Glb HI Fd Shs - NYSE

Mar. 5, 2015 | 02:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWF historical data

Date Open High Low Close Volume
3/4/201512.7212.7412.7012.7491,402
3/3/201512.7212.7912.7212.79155,240
3/2/201512.7112.7812.7112.72174,470
2/27/201512.6912.7412.6912.72101,832
2/26/201512.7312.7412.6912.7095,705
2/25/201512.7312.7812.6912.71138,700
2/24/201512.6812.7112.6612.69184,647
2/23/201512.6012.7012.6012.68219,749
2/20/201512.6012.6412.5912.61249,955
2/19/201512.6112.6712.5812.62138,660
2/18/201512.6012.6212.5412.60136,774
2/17/201512.6812.6912.6212.63189,960
2/13/201512.6912.7312.6712.68146,293
2/12/201512.6412.6912.6212.66149,721
2/11/201512.6112.6412.5812.63102,995
2/10/201512.6412.6412.5912.6493,876
2/9/201512.6112.7212.5712.59307,966
2/6/201512.6412.7012.6312.67191,474
2/5/201512.5012.6612.5012.66259,212
2/4/201512.4812.5412.4712.48159,392
2/3/201512.5312.6112.5312.57199,209
2/2/201512.6012.6112.5012.51216,200
1/30/201512.6412.6412.5612.61197,438
1/29/201512.4512.6312.4512.63196,372
1/28/201512.5112.5612.4512.45239,218
1/27/201512.5012.5612.4812.48203,504
1/26/201512.5712.5812.5212.54268,151
1/23/201512.5612.6112.5312.57277,408
1/22/201512.7712.7712.5512.56360,443
1/21/201512.7012.7812.6412.71249,562
1/20/201512.5712.7512.5212.75495,414
1/16/201512.5112.6412.5112.59393,692
1/15/201512.4812.5312.4412.47148,938
1/14/201512.5312.5612.4612.48246,457
1/13/201512.5312.6312.5112.59282,940
1/12/201512.5012.5412.4312.51274,633
1/9/201512.5312.5412.4312.50147,239
1/8/201512.4812.5212.4612.50199,903
1/7/201512.4012.4512.3912.43204,168
1/6/201512.3112.3912.2912.36171,736
1/5/201512.4012.4312.3012.31251,281
1/2/201512.4212.4612.3812.45210,914
12/31/201412.3212.4412.3012.43570,666
12/30/201412.3212.3812.2912.32437,917
12/29/201412.3812.4912.3112.36579,922
12/26/201412.5612.6212.4212.44384,413
12/24/201412.4012.5812.3912.58369,285
12/23/201412.8712.9012.8012.86395,776
12/22/201412.9012.9412.8012.87459,824
12/19/201412.8912.9512.8012.90525,952
12/18/201412.7312.8912.7312.87504,868
12/17/201412.4112.6312.4112.62767,010
12/16/201412.5012.5112.3512.46502,401
12/15/201412.6012.6312.5012.55460,708
12/12/201412.7012.7012.6112.61496,322
12/11/201412.7512.8112.7312.74409,778
12/10/201412.8412.8412.7512.78380,958
12/9/201412.8712.8712.7212.85436,666
12/8/201413.0813.1012.9512.95522,383
12/5/201413.2513.2513.0913.10399,795
12/4/201413.3413.3413.2513.25193,089
12/3/201413.3613.3613.3013.32212,601
12/2/201413.4113.5213.3813.44389,305
12/1/201413.4413.4613.3613.40219,184
11/28/201413.5013.5113.4313.4868,320
11/26/201413.5313.5313.4813.51165,071
11/25/201413.5313.5413.5013.52219,894
11/24/201413.4713.5313.4413.53431,563
11/21/201413.5013.5513.4613.50278,393
11/20/201413.4513.4913.3813.45260,459
11/19/201413.4213.4913.3813.47224,068
11/18/201413.3713.4413.3613.43216,059
11/17/201413.4013.4813.3513.35251,071
11/14/201413.3913.4713.3913.43203,905
11/13/201413.4713.5013.4013.41197,750
11/12/201413.4513.4713.4013.47196,169
11/11/201413.3913.4813.3913.42198,582
11/10/201413.4813.5013.4013.40157,359
11/7/201413.4613.5213.4413.51163,020
11/6/201413.4513.5213.4513.46292,955
11/5/201413.4513.5613.4413.44286,565
11/4/201413.5113.5313.5013.52121,688
11/3/201413.5113.5313.5013.53180,228
10/31/201413.4713.5513.4613.54253,712
10/30/201413.4513.4813.4213.4488,462
10/29/201413.4513.4713.4313.4782,811
10/28/201413.4413.4713.4113.45120,159
10/27/201413.5113.5113.3913.44229,917
10/24/201413.5013.5813.5013.56129,980
10/23/201413.5513.5913.4913.50194,653
10/22/201413.4613.5513.4513.50408,042
10/21/201413.3713.4813.3613.47248,958
10/20/201413.2113.3213.2013.31215,735
10/17/201413.1913.3113.1713.20264,316
10/16/201413.0013.1913.0013.15262,981
10/15/201413.0413.1412.9413.08469,534
10/14/201413.1013.1913.0813.12250,174
10/13/201413.3113.3113.0813.08341,620
10/10/201413.3913.4013.3013.32216,816
10/9/201413.4413.4413.3413.42361,912
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center