$11.99 +0.05 (%) AllBrnstn Glb HI Fd Shs - New York Stock Exchange, Inc.

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWF historical data

Date Open High Low Close Volume
5/23/201611.9512.0011.9411.99175,681
5/20/201611.8711.9411.8411.94178,826
5/19/201611.9411.9511.7511.84267,973
5/18/201612.0012.0511.9711.98148,029
5/17/201611.9412.0111.9112.00185,584
5/16/201611.9012.0111.8511.97257,884
5/13/201611.9011.9411.8811.90191,021
5/12/201611.8811.9411.8411.90153,363
5/11/201611.8911.8911.8411.8892,216
5/10/201611.8511.8911.8311.89162,221
5/9/201611.8811.8911.8411.86171,223
5/6/201611.8511.9111.8511.90225,793
5/5/201611.8611.9111.8311.87159,522
5/4/201611.8711.9011.8211.85219,206
5/3/201611.9511.9511.9011.95185,152
5/2/201611.9211.9511.8411.94118,065
4/29/201611.8611.9111.8611.9194,029
4/28/201611.8611.9011.8311.88252,865
4/27/201611.8611.9111.8611.90153,418
4/26/201611.7911.9011.7711.90244,413
4/25/201611.8211.8211.7111.79132,787
4/22/201611.7311.8311.7111.83109,014
4/21/201611.7411.7711.7111.74122,706
4/20/201611.7211.7611.7011.74189,567
4/19/201611.7211.7611.6711.70228,853
4/18/201611.6711.7211.6611.72306,573
4/15/201611.6611.7011.6611.69171,349
4/14/201611.7011.7111.6811.70150,442
4/13/201611.7611.8111.6811.69309,623
4/12/201611.7111.7811.7011.76224,960
4/11/201611.6511.7011.6211.67118,271
4/8/201611.5811.6211.5811.59105,796
4/7/201611.5311.6311.5211.57330,521
4/6/201611.5511.5911.5211.54132,274
4/5/201611.6211.6611.5911.6298,035
4/4/201611.7011.7011.6111.65188,651
4/1/201611.6511.7311.6411.71100,570
3/31/201611.6111.7011.6111.66324,790
3/30/201611.6111.6811.5211.59212,240
3/29/201611.5811.6111.5611.59146,077
3/28/201611.6511.6511.5711.57109,737
3/24/201611.6411.6611.6011.63157,403
3/23/201611.7711.7711.6311.67142,426
3/22/201611.7611.7911.7011.76186,947
3/21/201611.6611.7811.6411.75292,194
3/18/201611.6911.7311.6411.64221,720
3/17/201611.5711.6611.5511.65214,069
3/16/201611.4311.5811.4311.56159,710
3/15/201611.3611.4911.3611.48183,027
3/14/201611.4011.4311.3611.40176,585
3/11/201611.4111.4811.4011.40279,033
3/10/201611.3811.4711.3211.38250,850
3/9/201611.3411.4111.3411.37233,258
3/8/201611.2711.3711.2511.33149,779
3/7/201611.2211.3011.2211.30185,710
3/4/201611.2011.2611.1911.22254,915
3/3/201611.0411.2211.0411.18496,763
3/2/201611.0511.0911.0311.05447,282
3/1/201611.0511.1311.0411.11214,382
2/29/201610.9411.0310.9411.02153,836
2/26/201610.9410.9710.9210.95124,072
2/25/201610.8510.9110.8310.90138,282
2/24/201610.8710.8910.8010.87233,146
2/23/201610.9610.9910.9110.92178,905
2/22/201610.8810.9910.8310.98312,755
2/19/201610.7510.8310.7210.81204,841
2/18/201610.7510.7810.6810.74162,022
2/17/201610.5310.7010.5210.68176,076
2/16/201610.4510.5410.4110.53198,026
2/12/201610.3710.4610.3410.42155,350
2/11/201610.3710.4110.3010.37259,214
2/10/201610.5610.5810.4710.47202,262
2/9/201610.4610.5910.4210.58406,803
2/8/201610.7110.7110.4810.55392,588
2/5/201610.8210.8710.7610.78331,709
2/4/201610.7810.8510.7310.85188,887
2/3/201610.8110.8210.6510.82426,512
2/2/201610.7810.8310.7210.80256,983
2/1/201610.7610.8410.7310.80204,257
1/29/201610.7310.8410.7310.79205,080
1/28/201610.6810.7310.5810.71195,620
1/27/201610.7010.7110.5910.61234,494
1/26/201610.5510.7010.5410.69370,105
1/25/201610.5310.6010.4610.53497,233
1/22/201610.4210.5110.3310.51409,732
1/21/201610.1010.2310.0310.19338,178
1/20/201610.2610.319.9410.10565,660
1/19/201610.5810.5910.4010.41321,846
1/15/201610.5010.5210.3810.50324,535
1/14/201610.6810.7010.5610.63280,526
1/13/201610.8710.8710.6510.67254,678
1/12/201610.8710.9210.8010.81152,092
1/11/201610.9811.0210.8210.86257,526
1/8/201610.9711.0210.9310.99218,315
1/7/201611.1311.1310.9510.96286,388
1/6/201611.0211.2211.0211.19563,282
1/5/201611.0011.1411.0011.05508,403
1/4/201610.7511.0310.7211.02673,392
12/31/201510.7210.8010.7210.78286,907
12/30/201510.7310.7710.7010.73247,139
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center