$11.45 -0.01 (%) AllBrnstn Glb HI Fd Shs - NYSE

Aug. 31, 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
11/11/201413.3913.4813.3913.42198,582
11/10/201413.4813.5013.4013.40157,359
11/7/201413.4613.5213.4413.51163,020
11/6/201413.4513.5213.4513.46292,955
11/5/201413.4513.5613.4413.44286,565
11/4/201413.5113.5313.5013.52121,688
11/3/201413.5113.5313.5013.53180,228
10/31/201413.4713.5513.4613.54253,712
10/30/201413.4513.4813.4213.4488,462
10/29/201413.4513.4713.4313.4782,811
10/28/201413.4413.4713.4113.45120,159
10/27/201413.5113.5113.3913.44229,917
10/24/201413.5013.5813.5013.56129,980
10/23/201413.5513.5913.4913.50194,653
10/22/201413.4613.5513.4513.50408,042
10/21/201413.3713.4813.3613.47248,958
10/20/201413.2113.3213.2013.31215,735
10/17/201413.1913.3113.1713.20264,316
10/16/201413.0013.1913.0013.15262,981
10/15/201413.0413.1412.9413.08469,534
10/14/201413.1013.1913.0813.12250,174
10/13/201413.3113.3113.0813.08341,620
10/10/201413.3913.4013.3013.32216,816
10/9/201413.4413.4413.3413.42361,912
10/8/201413.3813.5013.3513.48219,270
10/7/201413.4313.4513.4013.41192,246
10/6/201413.4513.5313.4513.45232,940
10/3/201413.4113.4613.4113.43188,689
10/2/201413.5513.5613.3213.40296,439
10/1/201413.5113.6013.4613.56206,472
9/30/201413.3913.6013.3913.60352,433
9/29/201413.4113.4313.3413.42217,937
9/26/201413.4513.4813.4113.42281,143
9/25/201413.6113.6313.4913.51284,818
9/24/201413.7213.7213.6413.66162,486
9/23/201413.7613.7713.6913.72237,729
9/22/201413.7513.7913.7513.76207,870
9/19/201413.7613.7913.7413.78169,018
9/18/201413.6313.7413.6113.73246,378
9/17/201413.7713.8013.6513.65427,933
9/16/201413.8513.8713.7713.78247,816
9/15/201413.8613.9413.8413.87272,835
9/12/201413.8713.9113.8513.89143,317
9/11/201413.8313.9213.8313.90165,310
9/10/201413.8813.9213.8313.90261,719
9/9/201413.9113.9613.9113.91190,539
9/8/201413.9313.9613.9113.94233,933
9/5/201413.9413.9613.9113.94185,392
9/4/201413.9413.9913.9213.94233,124
9/3/201413.9113.9513.8913.94207,629
9/2/201414.0014.0213.9513.99170,862
8/29/201413.8813.9713.8713.96153,784
8/28/201413.8313.8913.8213.89184,525
8/27/201413.7813.8713.7813.86184,011
8/26/201413.8213.8313.7213.79248,657
8/25/201413.8913.9113.7813.79454,841
8/22/201413.9513.9613.8813.90184,644
8/21/201414.0114.0313.9113.91232,452
8/20/201414.0714.0813.9614.02213,557
8/19/201414.0214.0814.0014.07223,848
8/18/201413.8814.0013.8613.97256,520
8/15/201413.9013.9213.8213.86212,520
8/14/201413.8413.8813.8413.86137,973
8/13/201413.8213.8813.8213.85149,742
8/12/201413.6913.8313.6813.83310,276
8/11/201413.5713.7013.5713.69204,942
8/8/201413.5013.6113.4913.57183,774
8/7/201413.5813.6413.5413.54235,586
8/6/201413.5813.6413.4613.60251,386
8/5/201413.7513.7713.6213.62321,234
8/4/201413.7013.7713.6713.73423,826
8/1/201413.6513.8113.6213.70397,863
7/31/201413.9113.9213.6213.73853,880
7/30/201414.0214.0413.9513.95287,243
7/29/201414.0914.1114.0514.05327,913
7/28/201414.1314.1814.0814.13274,190
7/25/201414.1814.2014.1414.15178,420
7/24/201414.1414.2314.1314.19190,835
7/23/201414.1014.1714.0814.17197,709
7/22/201414.0414.1614.0414.08271,274
7/21/201414.1014.1314.0114.01292,840
7/18/201414.1514.1614.1014.10159,542
7/17/201414.1814.1814.1014.11195,273
7/16/201414.1614.2014.1514.16189,986
7/15/201414.1214.1714.1214.16197,923
7/14/201414.1514.1814.1414.15245,130
7/11/201414.0914.1814.0914.16166,301
7/10/201414.1814.1914.1014.10247,473
7/9/201414.2214.2414.1814.20264,581
7/8/201414.2314.2914.2314.29205,964
7/7/201414.2514.2714.2514.27213,295
7/3/201414.3114.3314.2514.29178,559
7/2/201414.3614.3614.3014.31146,983
7/1/201414.3814.3914.3314.33136,256
6/30/201414.3014.3714.2914.37324,730
6/27/201414.2514.3014.2514.29134,415
6/26/201414.2814.3014.2514.29172,395
6/25/201414.2314.3114.2314.27367,353
6/24/201414.3114.3314.2514.25226,486
6/23/201414.3014.3314.2514.31337,745
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 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!