$13.50 +0.08 (%) AllBrnstn Glb HI Fd Shs - NYSE

Sep. 30, 2014 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWF historical data

Date Open High Low Close Volume
12/11/201314.5514.5914.4614.48248,915
12/10/201314.5814.6114.5314.56277,606
12/9/201314.7014.7214.5614.65266,692
12/6/201314.6614.7914.6514.70192,398
12/5/201314.7714.8114.6414.68196,395
12/4/201314.8814.9114.7114.83296,096
12/3/201314.9515.0714.8815.02377,951
12/2/201315.0015.0514.9614.98203,597
11/29/201314.8914.9714.8914.9753,580
11/27/201314.8814.9214.8614.90158,734
11/26/201314.8614.9814.8614.92109,633
11/25/201314.9814.9914.8514.90284,007
11/22/201314.9815.0814.9315.01151,084
11/21/201314.9715.0614.9114.91225,725
11/20/201315.1015.1514.9714.97176,761
11/19/201315.1515.1815.1015.10143,842
11/18/201315.1015.1815.0815.12216,181
11/15/201315.1415.2115.0515.11164,074
11/14/201315.2215.2215.0515.10126,765
11/13/201315.1515.2015.0815.19124,059
11/12/201315.2315.3015.1815.19136,300
11/11/201315.1415.2315.1015.22161,547
11/8/201315.1915.2315.0215.10203,805
11/7/201315.3815.3815.1815.22162,817
11/6/201315.3515.3815.2615.30160,478
11/5/201315.3815.4615.3615.40153,203
11/4/201315.4315.4815.4015.43147,924
11/1/201315.3115.4315.3015.36138,666
10/31/201315.2715.3915.2715.31170,187
10/30/201315.4015.4515.2715.31222,195
10/29/201315.2615.3215.2615.3297,290
10/28/201315.2315.3515.2015.26141,446
10/25/201315.2415.2715.1315.21147,815
10/24/201315.1115.2415.1115.23179,607
10/23/201315.1415.2215.0715.13241,449
10/22/201315.1215.2315.0315.10182,155
10/21/201315.0215.1314.9715.09223,631
10/18/201315.0015.1014.9815.06220,560
10/17/201314.6914.9514.6814.92163,342
10/16/201314.7114.7214.6214.68148,359
10/15/201314.6914.8114.6014.65126,109
10/14/201314.6214.7314.6114.66117,860
10/11/201314.5614.7114.5614.70131,062
10/10/201314.5314.6314.4714.61167,098
10/9/201314.4114.4914.4014.43215,434
10/8/201314.5714.6014.4014.41232,888
10/7/201314.7214.7514.5714.65142,208
10/4/201314.7414.8114.7114.73155,744
10/3/201314.7714.8414.7014.74136,059
10/2/201314.7714.8314.6614.82176,599
10/1/201314.9815.0614.8915.01162,034
9/30/201314.9015.0314.8015.03156,448
9/27/201314.7915.0114.7614.98321,028
9/26/201314.7914.8414.7514.80107,761
9/25/201314.7314.8514.6414.75170,966
9/24/201314.7914.8714.7314.79207,442
9/23/201314.6014.8014.6014.80261,232
9/20/201314.7414.7414.5714.60158,091
9/19/201314.7514.7514.5814.69151,388
9/18/201314.4714.7214.3914.70195,702
9/17/201314.4414.6014.4414.49213,834
9/16/201314.4014.4814.3814.42151,171
9/13/201314.4014.4814.3014.32149,151
9/12/201314.4014.4514.3014.37119,246
9/11/201314.2514.4014.2014.38156,466
9/10/201314.3514.3614.2814.29162,700
9/9/201314.3014.3714.2214.32211,960
9/6/201314.3814.4514.2514.25230,091
9/5/201314.6014.6014.3514.40173,778
9/4/201314.5214.7414.3814.671,496,066
9/3/201314.5714.6614.5214.60256,202
8/30/201314.5514.5914.4114.54133,899
8/29/201314.2414.5514.2214.51350,682
8/28/201314.0014.3514.0014.26260,942
8/27/201314.0014.0313.8913.98262,874
8/26/201314.1514.2414.0414.09211,670
8/23/201314.0714.2014.0714.17143,332
8/22/201313.9914.2013.9114.09179,528
8/21/201314.1014.1113.9414.00270,206
8/20/201314.1414.1914.0314.12175,349
8/19/201314.2514.2514.1014.15271,257
8/16/201314.2414.2614.1614.22170,410
8/15/201314.1514.2314.0614.20249,380
8/14/201314.2014.2514.1414.19252,073
8/13/201314.1814.2614.0814.24357,257
8/12/201314.2014.2414.1414.24211,592
8/9/201314.1114.2214.0814.21173,578
8/8/201314.1214.1614.0814.15187,418
8/7/201313.9514.1313.8514.13285,457
8/6/201314.4214.4213.9714.05767,836
8/5/201314.6114.6214.4014.43251,311
8/2/201314.5714.6514.5514.65183,832
8/1/201314.6614.6814.5714.57247,329
7/31/201314.5514.6614.4514.65246,827
7/30/201314.6014.6714.5114.61246,448
7/29/201314.6014.6814.5714.66188,784
7/26/201314.5014.6814.4714.68248,332
7/25/201314.5414.5614.4014.45191,136
7/24/201314.5314.6214.4314.54221,817
7/23/201314.5514.6614.5114.64150,526
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center