ALLIANCEBERNSTEIN GLB HIGH INC $16.78

down -0.12


24/5/2013 04:24 PM  |  NYSE : AWF  |  Industries :
Type:

AWF historical data

Date Open High Low Close Volume
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
3/9/2012 15.25 15.28 15.15 15.18 1646
3/8/2012 15.14 15.30 15.08 15.29 1508
3/7/2012 15.02 15.17 15.01 15.14 1210
3/6/2012 15.28 15.32 15.10 15.13 2907
3/5/2012 15.40 15.45 15.32 15.44 1464
3/2/2012 15.36 15.44 15.27 15.42 1392
3/1/2012 15.27 15.39 15.25 15.37 1470
2/29/2012 15.33 15.34 15.21 15.23 1816
2/28/2012 15.31 15.32 15.25 15.29 1908
2/27/2012 15.14 15.32 15.12 15.32 1839
2/24/2012 15.04 15.18 15.04 15.17 1974
2/23/2012 15.02 15.09 14.96 14.98 3070
2/22/2012 14.93 15.08 14.92 15.06 1903
2/21/2012 14.98 15.13 14.96 14.96 1909
2/17/2012 15.11 15.13 14.96 14.98 1307
2/16/2012 15.06 15.15 14.98 15.09 1353
2/15/2012 14.86 15.06 14.86 15.06 1426
2/14/2012 14.80 14.90 14.80 14.88 1272
2/13/2012 14.83 14.89 14.77 14.83 1506
2/10/2012 14.96 14.99 14.81 14.82 2684
2/9/2012 14.99 15.07 14.98 15.03 1094
2/8/2012 15.08 15.10 14.99 15.01 1554
2/7/2012 15.00 15.15 14.97 15.15 1318
2/6/2012 15.09 15.09 14.95 14.96 1767
2/3/2012 15.04 15.08 14.93 15.07 2275
2/2/2012 14.98 15.05 14.88 15.03 1375
2/1/2012 14.92 15.10 14.91 15.00 1812
1/31/2012 15.04 15.09 15.00 15.00 1894
1/30/2012 15.00 15.14 14.97 15.04 2345
1/27/2012 14.96 15.10 14.95 15.04 2642
1/26/2012 14.83 14.99 14.80 14.97 2200
1/25/2012 14.60 14.91 14.60 14.87 2075
1/24/2012 14.51 14.65 14.44 14.65 2059
1/23/2012 14.50 14.64 14.50 14.58 2149
1/20/2012 14.44 14.55 14.42 14.48 3142
1/19/2012 14.27 14.47 14.24 14.33 3449
1/18/2012 14.26 14.37 14.25 14.25 2471
1/17/2012 14.50 14.50 14.23 14.29 2436
1/13/2012 14.27 14.39 14.27 14.35 1041
1/12/2012 14.18 14.36 14.18 14.29 2145
1/11/2012 14.21 14.25 14.13 14.24 2126
1/10/2012 14.36 14.39 14.26 14.27 1822
1/9/2012 14.34 14.44 14.32 14.33 1770
1/6/2012 14.42 14.44 14.31 14.38 1535
1/5/2012 14.41 14.47 14.36 14.45 1194
1/4/2012 14.30 14.55 14.22 14.48 2253
1/3/2012 14.28 14.65 14.22 14.54 4171
12/30/2011 14.25 14.35 14.17 14.17 1415
12/29/2011 14.49 14.54 14.20 14.25 2469
12/28/2011 14.75 14.75 14.46 14.47 1311
12/27/2011 14.50 14.75 14.37 14.75 1696
12/23/2011 14.49 14.53 14.35 14.52 1367
12/22/2011 14.20 14.46 14.16 14.44 2192
12/21/2011 14.45 14.58 14.41 14.54 1825
12/20/2011 14.37 14.51 14.32 14.51 3419
12/19/2011 14.30 14.39 14.25 14.28 2061
12/16/2011 14.18 14.30 14.17 14.28 2175
12/15/2011 14.13 14.17 14.10 14.12 1801
12/14/2011 14.10 14.18 13.97 14.09 1856
12/13/2011 14.12 14.22 14.11 14.14 1350
12/12/2011 14.23 14.23 14.07 14.12 1639
12/9/2011 14.19 14.32 14.16 14.28 1747
12/8/2011 14.17 14.24 14.13 14.23 1608
12/7/2011 14.18 14.26 14.16 14.25 1330
12/6/2011 14.31 14.40 14.29 14.35 2540
12/5/2011 14.43 14.53 14.30 14.34 2455
12/2/2011 14.36 14.42 14.27 14.40 2494
12/1/2011 14.47 14.47 14.29 14.36 1697
11/30/2011 14.27 14.45 14.24 14.45 2010
11/29/2011 14.06 14.17 14.06 14.13 1492
11/28/2011 14.25 14.42 13.99 14.00 2101
11/25/2011 14.07 14.19 14.07 14.10 544
11/23/2011 14.18 14.18 14.01 14.09 1295
11/22/2011 13.99 14.24 13.99 14.24 1646
11/21/2011 14.15 14.22 13.98 14.02 2312
11/18/2011 14.39 14.43 14.09 14.28 1292
11/17/2011 14.41 14.48 14.26 14.31 1662
11/16/2011 14.33 14.48 14.31 14.36 1447
11/15/2011 14.30 14.41 14.27 14.40 1463
11/14/2011 14.37 14.40 14.28 14.39 1731
11/11/2011 14.31 14.42 14.25 14.38 1881
11/10/2011 14.20 14.24 14.06 14.13 1553
11/9/2011 14.14 14.24 14.00 14.04 2383
11/8/2011 14.53 14.59 14.39 14.40 1664
11/7/2011 14.46 14.55 14.35 14.55 1232
11/4/2011 14.42 14.64 14.37 14.48 1340
11/3/2011 14.52 14.66 14.36 14.50 1490
11/2/2011 14.43 14.52 14.34 14.46 1174
11/1/2011 14.24 14.59 14.17 14.50 3231
10/31/2011 14.50 14.64 14.44 14.63 1806
10/28/2011 14.51 14.59 14.48 14.58 1559
10/27/2011 14.47 14.51 14.33 14.44 2914
10/26/2011 14.30 14.36 14.16 14.31 1596
10/25/2011 14.37 14.39 14.21 14.24 1697
10/24/2011 14.18 14.39 14.14 14.38 2978
10/21/2011 14.34 14.34 14.05 14.08 1629
10/20/2011 13.81 13.98 13.80 13.97 1364
Marketplace
Trading Center