$12.05 +0.07 (%) AllBrnstn Glb HI Fd Shs - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWF historical data

Date Open High Low Close Volume
7/2/201511.9712.0511.9612.05218,223
7/1/201512.0412.0911.9511.98235,466
6/30/201511.9012.0311.9012.02364,110
6/29/201511.9211.9311.7811.87447,760
6/26/201511.9912.0111.9511.95427,751
6/25/201512.0612.0611.9912.00197,104
6/24/201512.0812.1212.0412.06189,368
6/23/201512.0812.1412.0512.11174,018
6/22/201512.0512.1012.0312.05191,986
6/19/201512.2412.2412.0212.04249,195
6/18/201511.9912.1011.9912.10263,209
6/17/201512.0312.0611.9911.99158,913
6/16/201512.0212.0512.0112.04163,742
6/15/201511.9412.0311.9212.02218,065
6/12/201511.9812.0211.9711.97184,471
6/11/201512.0112.0512.0012.01192,818
6/10/201512.0412.0912.0012.01172,140
6/9/201512.1512.1812.0112.04314,086
6/8/201512.1312.1812.1212.18135,311
6/5/201512.2612.2712.0512.12538,475
6/4/201512.3012.3112.2712.2890,265
6/3/201512.3312.3412.2912.30155,866
6/1/201512.4012.4312.3912.39124,010
5/29/201512.4012.4112.3712.38122,094
5/28/201512.3712.4212.3512.39110,073
5/27/201512.3112.4012.3112.37112,701
5/26/201512.3312.3412.3112.32153,480
5/22/201512.3812.3812.3512.37171,057
5/21/201512.3912.4112.3812.39118,712
5/20/201512.3912.4112.3812.4084,406
5/19/201512.4412.4512.3912.39169,647
5/18/201512.4212.4512.4112.43208,915
5/15/201512.4412.4512.4012.43153,655
5/14/201512.4412.4512.3812.42150,721
5/13/201512.4312.4512.4012.41104,545
5/12/201512.4512.4712.4112.44135,080
5/11/201512.4612.4812.4412.46195,021
5/8/201512.5012.5412.4512.45121,340
5/7/201512.4312.4912.4212.48167,682
5/6/201512.5212.5312.4212.44175,020
5/5/201512.5712.5912.5412.59197,960
5/4/201512.6312.6312.5712.60179,863
5/1/201512.6012.6412.5912.64106,873
4/30/201512.6112.6312.5812.60135,950
4/29/201512.6212.6512.6012.63153,871
4/28/201512.6312.6512.6012.65191,212
4/27/201512.6112.6312.5912.62255,429
4/24/201512.6012.6312.5912.6392,743
4/23/201512.5612.6312.5612.60135,286
4/22/201512.5612.5912.5612.58166,849
4/21/201512.5812.5812.5412.55145,902
4/20/201512.5912.6012.5612.56197,875
4/17/201512.6012.6012.5412.58182,284
4/16/201512.5812.6112.5712.61128,443
4/15/201512.5812.6212.5812.59123,335
4/14/201512.5712.6012.5612.59153,401
4/13/201512.5612.5912.5312.55185,664
4/10/201512.5812.5912.5612.58104,804
4/9/201512.5312.5712.5312.57105,048
4/8/201512.5912.6012.5212.55165,982
4/7/201512.6012.6512.5912.61125,299
4/6/201512.5712.6212.5612.60136,029
4/2/201512.5612.6012.5612.57125,786
4/1/201512.5912.6412.5712.59151,462
3/31/201512.5412.6212.5212.57117,834
3/30/201512.5312.5812.5312.56137,108
3/27/201512.5012.5612.5012.52142,222
3/26/201512.5212.5312.4912.51175,381
3/25/201512.5512.5912.5012.50158,705
3/24/201512.5112.5712.5112.55146,161
3/23/201512.5212.5612.5212.53236,485
3/20/201512.5612.5812.4812.56153,987
3/19/201512.4412.5012.4412.48128,757
3/18/201512.4312.5412.4112.51181,639
3/17/201512.4812.5012.4312.45178,656
3/16/201512.5012.5412.4712.48180,495
3/13/201512.5612.5612.4712.50143,779
3/12/201512.5712.5912.5412.58107,288
3/11/201512.6212.6212.5512.5695,854
3/10/201512.6212.6312.5812.61161,540
3/9/201512.6512.6712.6012.64136,882
3/6/201512.6712.7512.6212.65266,535
3/5/201512.7212.7412.6712.68158,884
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!