ALLIANCEBERNSTEIN GLB HIGH INC $16.92

down -0.06


17/5/2013 05:17 PM  |  NYSE : AWF  |  Industries :
Type:

AWF historical data

Date Open High Low Close Volume
12/21/2012 15.80 16.00 15.80 16.00 1821
12/20/2012 15.90 15.96 15.81 15.93 2109
12/19/2012 15.82 15.95 15.82 15.92 1573
12/18/2012 15.77 15.94 15.75 15.83 2194
12/17/2012 15.66 15.77 15.60 15.74 1687
12/14/2012 15.65 15.75 15.62 15.67 1035
12/13/2012 15.60 15.71 15.59 15.70 1160
12/12/2012 15.54 15.70 15.53 15.60 1656
12/11/2012 15.54 15.60 15.47 15.56 1582
12/10/2012 15.44 15.64 15.42 15.54 1426
12/7/2012 15.41 15.57 15.36 15.50 1587
12/6/2012 15.46 15.58 15.36 15.45 2234
12/5/2012 15.59 15.65 15.50 15.53 1747
12/4/2012 15.51 15.77 15.51 15.73 1768
12/3/2012 15.70 15.78 15.65 15.73 1923
11/30/2012 15.77 15.87 15.66 15.73 1869
11/29/2012 15.71 15.84 15.71 15.76 1730
11/28/2012 15.68 15.76 15.65 15.71 1493
11/27/2012 15.68 15.79 15.68 15.78 1836
11/26/2012 15.61 15.74 15.61 15.69 4006
11/23/2012 15.46 15.65 15.40 15.54 698
11/21/2012 15.44 15.56 15.40 15.50 797
11/20/2012 15.40 15.41 15.25 15.39 1264
11/19/2012 15.60 15.66 15.13 15.44 5121
11/16/2012 14.68 15.37 14.56 15.37 4371
11/15/2012 14.75 14.77 14.02 14.61 10524
11/14/2012 15.55 15.57 14.76 14.82 10199
11/13/2012 15.53 15.58 15.41 15.55 2069
11/12/2012 15.73 15.80 15.53 15.57 2351
11/9/2012 15.78 15.82 15.69 15.76 1225
11/8/2012 15.86 15.95 15.80 15.83 1998
11/7/2012 15.92 16.00 15.82 15.85 1667
11/6/2012 16.01 16.18 16.01 16.08 1257
11/5/2012 16.12 16.16 15.92 16.02 1800
11/2/2012 16.10 16.11 16.03 16.08 1051
11/1/2012 16.06 16.10 16.02 16.09 1124
10/31/2012 16.00 16.07 15.89 16.02 1620
10/26/2012 16.06 16.10 15.90 16.08 2147
10/25/2012 15.96 16.10 15.90 16.07 2331
10/24/2012 15.93 15.98 15.87 15.98 2146
10/23/2012 15.75 15.89 15.68 15.86 1807
10/22/2012 15.86 15.94 15.74 15.80 1847
10/19/2012 15.86 15.89 15.72 15.85 1325
10/18/2012 15.71 15.84 15.65 15.84 1452
10/17/2012 15.70 15.76 15.70 15.74 1098
10/16/2012 15.73 15.80 15.64 15.74 1984
10/15/2012 15.60 15.74 15.58 15.73 1792
10/12/2012 15.52 15.66 15.51 15.57 1256
10/11/2012 15.42 15.61 15.42 15.58 1672
10/10/2012 15.64 15.69 15.35 15.41 4102
10/9/2012 15.73 15.79 15.62 15.73 1678
10/8/2012 15.65 15.79 15.65 15.78 1377
10/5/2012 15.73 15.79 15.70 15.70 1316
10/4/2012 15.79 15.81 15.70 15.74 2680
10/3/2012 16.01 16.01 15.80 15.84 2833
10/2/2012 16.05 16.10 15.98 16.04 1816
10/1/2012 15.87 16.10 15.87 16.07 2356
9/28/2012 15.80 15.92 15.80 15.88 1549
9/27/2012 15.80 15.90 15.80 15.83 1714
9/26/2012 15.80 15.88 15.80 15.80 1108
9/25/2012 15.86 15.95 15.82 15.83 2026
9/24/2012 15.85 15.90 15.82 15.90 1921
9/21/2012 15.87 15.90 15.78 15.89 2110
9/20/2012 15.81 15.85 15.73 15.81 1503
9/19/2012 15.81 15.88 15.75 15.86 1347
9/18/2012 15.72 15.86 15.70 15.84 1524
9/17/2012 15.69 15.79 15.63 15.77 1478
9/14/2012 15.67 15.78 15.60 15.71 2099
9/13/2012 15.66 15.73 15.56 15.60 2736
9/12/2012 15.61 15.74 15.60 15.70 1417
9/11/2012 15.53 15.69 15.50 15.68 1200
9/10/2012 15.52 15.57 15.48 15.51 2122
9/7/2012 15.63 15.63 15.51 15.59 1315
9/6/2012 15.47 15.65 15.47 15.65 2119
9/5/2012 15.56 15.59 15.45 15.45 2637
9/4/2012 15.69 15.70 15.55 15.64 3052
8/31/2012 15.75 15.79 15.67 15.70 2581
8/30/2012 15.80 15.85 15.72 15.72 1691
8/29/2012 15.85 15.90 15.82 15.85 1184
8/28/2012 15.83 15.85 15.77 15.83 2281
8/27/2012 15.98 15.98 15.82 15.93 2014
8/24/2012 15.75 15.95 15.75 15.93 1870
8/23/2012 15.74 15.82 15.73 15.78 1433
8/22/2012 15.74 15.77 15.69 15.75 1200
8/21/2012 15.71 15.76 15.71 15.75 1558
8/20/2012 15.79 15.85 15.69 15.74 1720
8/17/2012 15.75 15.80 15.71 15.77 1768
8/16/2012 15.65 15.75 15.62 15.75 1318
8/15/2012 15.65 15.68 15.58 15.65 1680
8/14/2012 15.60 15.69 15.59 15.69 1750
8/13/2012 15.70 15.70 15.59 15.60 1498
8/10/2012 15.67 15.70 15.63 15.70 1404
8/9/2012 15.68 15.70 15.67 15.70 1230
8/8/2012 15.62 15.69 15.60 15.66 1300
8/7/2012 15.62 15.69 15.60 15.67 1049
8/6/2012 15.66 15.71 15.56 15.64 1793
8/3/2012 15.77 15.85 15.60 15.66 1420
8/2/2012 15.70 15.74 15.64 15.70 1196
8/1/2012 15.83 15.89 15.65 15.67 1574
7/31/2012 15.74 15.89 15.72 15.87 1989
Marketplace
Trading Center