$12.49 -0.10 (%) AllBrnstn Glb HI Fd Shs - NYSE

May. 6, 2015 | 11:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWF historical data

Date Open High Low Close Volume
7/28/201014.5214.5214.3714.43216,000
7/27/201014.3514.4314.3014.43150,000
7/26/201014.1014.3614.1014.36310,600
7/23/201014.1614.1814.0814.15150,800
7/22/201014.1014.1314.0214.12178,300
7/21/201013.9914.0313.9414.03154,500
7/20/201013.8813.9913.8313.98157,600
7/19/201013.9513.9513.8413.93156,200
7/16/201013.8513.8913.7813.89148,400
7/15/201013.8913.9213.7613.82135,100
7/14/201013.8213.9713.8013.85203,300
7/13/201013.8513.9513.8413.91242,400
7/12/201013.6813.8413.6813.84138,400
7/9/201013.5313.8013.4813.75383,300
7/8/201013.5913.5913.3513.57228,800
7/7/201013.3713.5913.3713.59141,700
7/6/201013.4313.5713.4113.48219,700
7/2/201013.1113.3613.1013.35219,400
7/1/201013.3713.3812.9113.19311,500
6/30/201013.4013.4713.4013.43193,500
6/29/201013.5913.5913.3613.40226,800
6/28/201013.6113.6713.5813.66146,700
6/25/201013.5713.6713.5313.60121,600
6/24/201013.5913.6413.5113.62125,200
6/23/201013.5413.7313.4913.65228,200
6/22/201013.6713.6813.5013.54124,500
6/21/201013.6113.6913.5513.63227,600
6/18/201013.4813.5313.3513.45169,400
6/17/201013.4513.4513.3313.42135,400
6/16/201013.3213.4413.2813.37179,900
6/15/201013.2113.3813.1513.37229,500
6/14/201013.1513.2913.1513.22224,000
6/11/201012.9013.1312.9013.11105,700
6/10/201013.0913.1513.0013.10205,000
6/9/201013.0713.0712.8712.94124,400
6/8/201012.8412.9412.7112.94176,900
6/7/201012.8912.9312.7412.87150,700
6/4/201012.8212.9912.7212.85261,400
6/3/201012.8213.0812.8213.05286,500
6/2/201012.8212.9212.6812.81144,600
6/1/201012.7112.9512.7112.81212,500
5/28/201012.9812.9812.7112.83161,100
5/27/201012.8012.9212.6612.91314,400
5/26/201012.7612.7912.5412.55261,400
5/25/201012.3712.6612.1012.55328,300
5/24/201012.4712.7312.4512.68409,300
5/21/201012.4112.5511.8012.39484,800
5/20/201012.5112.5712.2112.39532,500
5/19/201012.8512.9712.6212.79489,700
5/18/201013.3513.4112.8913.02275,500
5/17/201013.3513.4212.9913.19347,600
5/14/201013.6213.6213.1313.42264,600
5/13/201013.5213.6813.4813.60195,400
5/12/201013.5013.6413.4413.52302,800
5/11/201013.2013.5113.1413.49315,900
5/10/201013.3413.3813.0613.26495,200
5/7/201012.5212.8012.2512.74792,800
5/6/201013.6013.6210.9612.252,551,800
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center