$11.47 +0.02 (%) AllBrnstn Glb HI Fd Shs - NYSE

Sep. 1, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWF historical data

Date Open High Low Close Volume
11/19/201014.6014.7514.5214.75228,067
11/18/201014.5114.6014.4614.59328,498
11/17/201013.9214.4013.9214.40279,118
11/16/201014.1314.1313.4913.961,114,557
11/15/201014.4514.5414.1614.19432,204
11/12/201014.9514.9614.2314.381,097,890
11/11/201015.0615.0814.9014.93303,096
11/10/201015.2215.2515.1115.14236,035
11/9/201015.3515.4015.2415.28339,367
11/8/201015.3215.4115.2215.38213,113
11/5/201015.3315.3715.1515.33222,503
11/4/201015.3015.3515.1615.27308,886
11/3/201015.3815.3915.1815.24151,381
11/2/201015.4815.4815.3315.44323,437
11/1/201015.3215.4015.2715.38229,519
10/29/201015.2515.3115.2115.25204,672
10/28/201015.2315.3115.1915.19222,338
10/27/201015.1215.2815.1015.28161,242
10/26/201015.2815.2815.1915.21178,875
10/25/201015.1615.2815.1615.28234,688
10/22/201015.2015.2515.0815.13222,661
10/21/201015.1415.1815.0615.17226,111
10/20/201014.9315.1014.9315.06239,492
10/19/201015.0315.0714.8714.91273,823
10/18/201015.1115.1315.0115.09280,378
10/15/201015.0815.1415.0415.14222,559
10/14/201015.0115.0314.9415.03217,737
10/13/201014.9415.0014.9414.98185,941
10/12/201014.8714.9514.8414.95129,122
10/11/201014.8814.9014.8514.89133,896
10/8/201014.7814.9014.7714.89162,294
10/7/201014.7814.8314.7514.83155,036
10/6/201014.8314.8314.7314.76163,754
10/5/201014.8614.9314.8514.91208,161
10/4/201014.8314.9314.7114.85378,687
10/1/201014.8814.9514.8114.95142,413
9/30/201014.9014.9514.7914.80252,060
9/29/201014.9214.9314.7814.83196,936
9/28/201014.8214.9614.8014.92217,939
9/27/201014.8014.8914.7114.89233,700
9/24/201014.7414.8014.7314.80162,006
9/23/201014.7214.7614.6414.76189,415
9/22/201014.6714.7614.6514.76148,046
9/21/201014.7814.7814.6314.67197,924
9/20/201014.6814.7914.6414.76339,346
9/17/201014.6814.6914.6114.62236,898
9/16/201014.5614.6514.5214.65185,905
9/15/201014.5014.6514.5014.56179,367
9/14/201014.5714.6414.5014.58173,643
9/13/201014.5614.5914.5114.56133,460
9/10/201014.5014.5814.4714.51215,694
9/9/201014.3514.5014.3114.48216,594
9/8/201014.2114.3414.2114.34182,277
9/7/201014.2714.2714.1914.26163,314
9/3/201014.2714.3214.2014.30140,487
9/2/201014.2014.2514.1614.24304,398
9/1/201014.3014.3614.2014.24266,686
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 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!