$12.48 +0.03 (%) AllBrnstn Glb HI Fd Shs - New York Stock Exchange, Inc.

Jul. 29, 2016 | 09:42 AM

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
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
12/29/201510.7610.8310.7410.75352,025
12/28/201510.8510.8710.7510.76264,397
12/24/201510.9110.9610.8710.89116,277
12/23/201510.9511.0110.9210.94343,757
12/22/201511.0811.1511.0111.14297,041
12/21/201511.0211.1111.0211.10427,692
12/18/201510.9511.0110.8811.00252,938
12/17/201510.8010.9610.7910.95287,490
12/16/201510.6010.8410.6010.81309,008
12/15/201510.5310.6510.5110.57400,986
12/14/201510.5410.5710.4310.51597,552
12/11/201510.7010.7510.5510.63381,423
12/10/201510.9010.9010.7710.78269,905
12/9/201510.9210.9910.9110.92199,360
12/8/201510.8710.9610.8510.92374,132
12/7/201510.9811.0010.9110.92303,455
12/4/201511.1011.1010.9810.98272,395
12/3/201511.1811.1911.0611.10269,843
12/2/201511.1511.1711.1211.17245,907
12/1/201511.2111.2811.2011.22148,870
11/30/201511.1611.2111.1411.19122,893
11/27/201511.1611.1711.1111.1663,950
11/25/201511.1711.1711.1011.16186,844
11/24/201511.1811.2011.1511.20123,926
11/23/201511.1911.2311.1811.21208,173
11/20/201511.2511.2511.1311.17189,299
11/19/201511.2211.2311.1511.21257,407
11/18/201511.2011.2511.1611.25124,908
11/17/201511.2011.2411.1511.22205,202
11/16/201511.0911.2011.0911.20216,250
11/13/201511.1011.1911.1011.1398,873
11/12/201511.1911.2411.1511.15161,210
11/11/201511.2611.2811.2011.20135,815
11/10/201511.2211.2911.1611.27211,278
11/9/201511.3111.3311.2111.27191,253
11/6/201511.3711.4011.3111.32197,933
11/5/201511.4411.4611.4011.40152,140
11/4/201511.5111.5211.4011.48193,383
11/3/201511.5911.6111.5411.60157,558
11/2/201511.4911.6211.4811.62190,027
10/30/201511.3711.5011.3611.50182,961
10/29/201511.3611.3911.3411.3896,484
10/28/201511.3911.4011.3011.38130,273
10/27/201511.3311.3911.3311.38149,680
10/26/201511.3811.4211.3511.37183,559
10/23/201511.3911.4711.3611.36177,137
10/22/201511.4211.4711.3711.37237,875
10/21/201511.3911.4511.3411.42204,115
10/20/201511.3511.4011.3511.39170,795
10/19/201511.2911.3911.2211.38232,099
10/16/201511.2111.3111.1811.30166,270
10/15/201511.2111.2211.1411.18308,531
10/14/201511.2311.3411.1911.19153,972
10/13/201511.2311.3111.2211.25179,035
Trading Center