$13.78 -0.09 (%) AllBrnstn Glb HI Fd Shs - NYSE

Sep. 16, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWF historical data

Date Open High Low Close Volume
2/13/201316.5916.6816.5616.62159,671
2/12/201316.6216.6516.5516.64190,323
2/11/201316.6416.6716.5616.58153,761
2/8/201316.5616.7116.5016.69203,127
2/7/201316.6316.6816.5216.54206,167
2/6/201316.7416.8316.6216.63201,660
2/5/201316.8116.9516.8116.88191,112
2/4/201316.7416.8416.6616.81174,185
2/1/201316.7116.8416.6516.76223,294
1/31/201316.6316.7316.6216.68181,004
1/30/201316.6016.7216.5516.64222,460
1/29/201316.6716.6816.5316.55202,609
1/28/201316.7016.7416.6116.69186,260
1/25/201316.7216.7416.5516.73342,578
1/24/201316.7016.8116.5516.65281,825
1/23/201316.7916.8416.6016.66312,864
1/22/201316.9216.9216.6616.71329,686
1/18/201316.6416.6816.5516.64459,895
1/17/201316.4316.4616.4216.45196,141
1/16/201316.3816.4116.3216.35137,955
1/15/201316.3016.4216.2616.38226,150
1/14/201316.2716.3216.2116.32210,995
1/11/201316.0416.2916.0316.27202,718
1/10/201316.1616.1616.0016.03198,719
1/9/201316.0516.1416.0316.08227,752
1/8/201316.0016.0615.9616.05197,830
1/7/201315.9716.0315.9116.02250,205
1/4/201315.8015.9815.7815.92210,087
1/3/201315.9615.9915.7315.80317,979
1/2/201316.0316.0315.8215.98330,696
12/31/201215.7015.8315.6415.65182,513
12/28/201215.6115.8015.5715.74284,792
12/27/201215.7515.8415.6015.74165,896
12/26/201215.6315.9415.6115.78200,981
12/24/201215.9516.0615.9515.9988,829
12/21/201215.8016.0015.8016.00182,076
12/20/201215.9015.9615.8115.93212,156
12/19/201215.8215.9515.8215.92157,217
12/18/201215.7715.9415.7515.83220,749
12/17/201215.6615.7715.6015.74168,632
12/14/201215.6515.7515.6215.67103,474
12/13/201215.6015.7115.5915.70116,002
12/12/201215.5415.7015.5315.60165,570
12/11/201215.5415.6015.4715.56158,146
12/10/201215.4415.6415.4215.54142,540
12/7/201215.4115.5715.3615.50158,608
12/6/201215.4615.5815.3615.45224,449
12/5/201215.5915.6515.5015.53174,671
12/4/201215.5115.7715.5115.73176,728
12/3/201215.7015.7815.6515.73192,257
11/30/201215.7715.8715.6615.73186,833
11/29/201215.7115.8415.7115.76172,954
11/28/201215.6815.7615.6515.71149,219
11/27/201215.6815.7915.6815.78183,566
11/26/201215.6115.7415.6115.69400,570
11/23/201215.4615.6515.4015.5469,755
11/21/201215.4415.5615.4015.5079,676
11/20/201215.4015.4115.2515.39127,467
11/19/201215.6015.6615.1315.44512,040
11/16/201214.6815.3714.5615.37437,061
11/15/201214.7514.7714.0214.611,052,361
11/14/201215.5515.5714.7614.821,021,880
11/13/201215.5315.5815.4115.55209,043
11/12/201215.7315.8015.5315.57235,024
11/9/201215.7815.8215.6915.76122,404
11/8/201215.8615.9515.8015.83199,703
11/7/201215.9216.0015.8215.85166,731
11/6/201216.0116.1816.0116.08125,638
11/5/201216.1216.1615.9216.02179,934
11/2/201216.1016.1116.0316.08105,019
11/1/201216.0616.1016.0216.09112,358
10/31/201216.0016.0715.8916.02161,977
10/26/201216.0616.1015.9016.08214,631
10/25/201215.9616.1015.9016.07233,003
10/24/201215.9315.9815.8715.98214,561
10/23/201215.7515.8915.6815.86180,621
10/22/201215.8615.9415.7415.80184,659
10/19/201215.8615.8915.7215.85132,406
10/18/201215.7115.8415.6515.84145,135
10/17/201215.7015.7615.7015.74109,753
10/16/201215.7315.8015.6415.74198,343
10/15/201215.6015.7415.5815.73179,103
10/12/201215.5215.6615.5115.57125,558
10/11/201215.4215.6115.4215.58169,309
10/10/201215.6415.6915.3515.41410,152
10/9/201215.7315.7915.6215.73167,781
10/8/201215.6515.7915.6515.78137,615
10/5/201215.7315.7915.7015.70131,564
10/4/201215.7915.8115.7015.74267,933
10/3/201216.0116.0115.8015.84283,294
10/2/201216.0516.1015.9816.04181,503
10/1/201215.8716.1015.8716.07235,571
9/28/201215.8015.9215.8015.88154,901
9/27/201215.8015.9015.8015.83171,338
9/26/201215.8015.8815.8015.80110,761
9/25/201215.8615.9515.8215.83206,293
9/24/201215.8515.9015.8215.90192,101
9/21/201215.8715.9015.7815.89210,994
9/20/201215.8115.8515.7315.81150,250
9/19/201215.8115.8815.7515.86134,617
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center