ALLIANCEBERNSTEIN GLB HIGH INC $16.97

up +0.01


21/5/2013 04:21 PM  |  NYSE : AWF  |  Industries :
Type:

AWF historical data

Date Open High Low Close Volume
8/1/2012 15.83 15.89 15.65 15.67 1574
7/31/2012 15.74 15.89 15.72 15.87 1989
7/30/2012 15.74 15.78 15.63 15.72 2410
7/27/2012 15.62 15.83 15.62 15.74 1511
7/26/2012 15.70 15.72 15.54 15.66 2210
7/25/2012 15.55 15.66 15.46 15.55 3946
7/24/2012 15.44 15.54 15.43 15.51 1964
7/23/2012 15.37 15.48 15.28 15.48 2274
7/20/2012 15.38 15.45 15.32 15.41 1523
7/19/2012 15.28 15.40 15.26 15.37 2078
7/18/2012 15.14 15.28 15.14 15.28 1333
7/17/2012 15.19 15.25 15.15 15.15 1766
7/16/2012 15.05 15.20 15.05 15.20 1367
7/13/2012 15.03 15.10 15.03 15.07 1753
7/12/2012 15.10 15.11 14.98 14.99 2345
7/11/2012 15.10 15.15 15.08 15.08 1462
7/10/2012 15.08 15.15 15.08 15.15 1264
7/9/2012 15.04 15.11 15.02 15.11 1149
7/6/2012 15.00 15.12 14.96 15.08 1846
7/5/2012 15.00 15.06 14.98 15.06 1583
7/3/2012 14.99 15.09 14.98 15.06 738
7/2/2012 15.02 15.12 15.00 15.12 1644
6/29/2012 15.11 15.13 14.97 14.99 2271
6/28/2012 14.95 15.03 14.95 15.00 1438
6/27/2012 15.14 15.14 14.97 15.02 1708
6/26/2012 14.99 15.03 14.95 15.00 1227
6/25/2012 14.91 15.12 14.91 14.99 1508
6/22/2012 14.93 15.03 14.93 15.00 957
6/21/2012 15.03 15.05 14.89 14.92 1420
6/20/2012 15.03 15.09 15.00 15.08 1644
6/19/2012 14.92 15.05 14.92 15.03 1566
6/18/2012 14.68 14.98 14.68 14.96 1573
6/15/2012 14.86 14.86 14.72 14.76 1205
6/14/2012 14.78 14.85 14.72 14.80 1530
6/13/2012 14.76 14.87 14.72 14.83 2122
6/12/2012 14.74 14.88 14.74 14.87 1071
6/11/2012 14.77 14.85 14.71 14.73 1278
6/8/2012 14.57 14.82 14.57 14.81 1169
6/7/2012 14.59 14.67 14.52 14.63 1060
6/6/2012 14.62 14.66 14.50 14.51 1497
6/5/2012 14.46 14.71 14.46 14.68 1494
6/4/2012 14.63 14.66 14.43 14.53 2332
6/1/2012 14.72 14.83 14.65 14.68 1530
5/31/2012 14.91 14.94 14.82 14.88 971
5/30/2012 14.96 14.98 14.88 14.92 1281
5/29/2012 15.00 15.04 14.94 15.01 1594
5/25/2012 14.99 15.08 14.95 14.99 1145
5/24/2012 15.03 15.08 14.94 15.06 1465
5/23/2012 14.80 15.03 14.66 15.03 2420
5/22/2012 14.66 14.83 14.61 14.75 1930
5/21/2012 14.47 14.60 14.37 14.60 2350
5/18/2012 14.36 14.59 14.36 14.47 2324
5/17/2012 14.93 14.93 14.23 14.39 5492
5/16/2012 15.00 15.00 14.87 14.95 2281
5/15/2012 15.00 15.07 14.97 15.02 1720
5/14/2012 15.09 15.13 15.01 15.03 1650
5/11/2012 15.04 15.23 15.04 15.19 990
5/10/2012 15.04 15.14 15.04 15.12 1210
5/9/2012 15.02 15.09 14.96 15.05 1560
5/8/2012 15.02 15.09 14.96 15.09 1272
5/7/2012 14.99 15.13 14.99 15.06 1870
5/4/2012 15.04 15.08 14.95 15.00 2419
5/3/2012 15.16 15.19 15.09 15.09 1573
5/2/2012 15.15 15.20 15.13 15.17 1590
5/1/2012 15.22 15.30 15.22 15.29 1854
4/30/2012 15.14 15.24 15.13 15.24 1560
4/27/2012 15.10 15.18 15.10 15.18 996
4/26/2012 15.09 15.16 15.07 15.11 1493
4/25/2012 15.13 15.15 15.06 15.11 958
4/24/2012 15.09 15.11 15.04 15.09 1159
4/23/2012 15.00 15.14 15.00 15.12 2056
4/20/2012 15.14 15.17 15.05 15.07 1465
4/19/2012 15.08 15.10 15.02 15.07 954
4/18/2012 15.07 15.11 15.02 15.09 1006
4/17/2012 15.14 15.19 15.01 15.06 1783
4/16/2012 15.11 15.15 15.01 15.07 1366
4/13/2012 14.96 15.04 14.91 15.04 961
4/12/2012 14.88 15.04 14.88 15.00 1046
4/11/2012 14.86 14.98 14.78 14.92 1465
4/10/2012 14.88 14.93 14.72 14.79 2145
4/9/2012 14.79 14.99 14.79 14.93 1991
4/5/2012 14.96 15.00 14.83 14.90 2637
4/4/2012 15.10 15.17 15.00 15.02 1764
4/3/2012 15.16 15.40 15.12 15.34 2578
4/2/2012 14.95 15.25 14.95 15.24 1783
3/30/2012 15.17 15.17 14.94 15.02 2320
3/29/2012 14.96 15.15 14.96 15.13 1094
3/28/2012 15.05 15.12 14.97 15.06 1049
3/27/2012 14.98 15.14 14.93 15.10 2017
3/26/2012 15.20 15.20 15.01 15.05 2209
3/23/2012 14.98 15.13 14.92 15.13 1504
3/22/2012 14.90 14.99 14.83 14.98 1491
3/21/2012 14.80 14.93 14.77 14.92 1322
3/20/2012 14.76 14.86 14.73 14.84 1831
3/19/2012 14.90 14.93 14.80 14.85 2462
3/16/2012 15.13 15.13 14.90 14.92 2565
3/15/2012 15.16 15.16 15.01 15.01 1545
3/14/2012 15.15 15.19 15.03 15.11 1618
3/13/2012 15.11 15.25 15.06 15.20 2058
3/12/2012 15.16 15.17 15.05 15.07 1510
Marketplace
Trading Center