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
10/19/2011 13.93 13.99 13.78 13.81 1331
10/18/2011 13.83 13.89 13.75 13.89 1565
10/17/2011 13.80 13.87 13.70 13.78 1633
10/14/2011 13.68 13.80 13.68 13.78 1373
10/13/2011 13.52 13.68 13.33 13.68 1919
10/12/2011 13.64 13.71 13.52 13.60 1890
10/11/2011 13.54 13.65 13.52 13.61 1396
10/10/2011 13.50 13.64 13.38 13.60 2473
10/7/2011 13.52 13.55 13.28 13.31 1786
10/6/2011 13.08 13.44 13.05 13.40 3586
10/5/2011 12.73 13.00 12.67 12.94 3443
10/4/2011 12.71 12.83 12.43 12.74 4735
10/3/2011 13.03 13.20 12.82 12.88 3370
9/30/2011 13.56 13.59 12.99 13.00 2884
9/29/2011 13.67 13.72 13.57 13.60 1780
9/28/2011 13.75 13.83 13.56 13.61 1448
9/27/2011 13.73 13.85 13.61 13.79 1883
9/26/2011 13.70 13.71 13.52 13.63 2138
9/23/2011 13.83 13.83 13.65 13.67 1638
9/22/2011 13.79 13.93 13.75 13.86 1599
9/21/2011 14.17 14.26 13.95 13.98 1094
9/20/2011 14.23 14.26 14.11 14.15 1384
9/19/2011 13.99 14.35 13.94 14.23 2555
9/16/2011 14.08 14.09 14.00 14.08 1615
9/15/2011 13.95 14.08 13.88 14.00 1823
9/14/2011 13.87 13.94 13.79 13.91 928
9/13/2011 13.85 13.94 13.72 13.91 1511
9/12/2011 13.77 13.88 13.65 13.84 1506
9/9/2011 13.87 13.96 13.86 13.90 1330
9/8/2011 13.95 14.00 13.88 13.99 1039
9/7/2011 13.91 14.01 13.84 13.97 1440
9/6/2011 14.06 14.08 13.86 13.87 2945
9/2/2011 14.30 14.38 14.23 14.23 1708
9/1/2011 14.34 14.50 14.32 14.38 1782
8/31/2011 14.33 14.46 14.29 14.38 1512
8/30/2011 14.09 14.28 14.09 14.24 1324
8/29/2011 14.03 14.25 14.01 14.21 1371
8/26/2011 13.70 13.99 13.68 13.96 1182
8/25/2011 13.84 13.93 13.73 13.75 1259
8/24/2011 13.87 13.91 13.63 13.91 2867
8/23/2011 13.86 13.97 13.73 13.86 5330
8/22/2011 13.92 14.14 13.82 13.83 3463
8/19/2011 14.16 14.22 13.72 13.81 3481
8/18/2011 14.35 14.35 14.00 14.30 2172
8/17/2011 14.40 14.59 14.40 14.53 2393
8/16/2011 14.29 14.40 14.26 14.32 1639
8/15/2011 14.18 14.39 14.15 14.26 1991
8/12/2011 13.98 14.28 13.98 14.14 1563
8/11/2011 13.95 14.18 13.70 14.04 2024
8/10/2011 13.89 14.15 13.55 14.02 3085
8/9/2011 13.05 14.02 12.86 14.00 5700
8/8/2011 13.40 13.63 12.81 12.96 9705
8/5/2011 14.70 14.81 13.51 14.08 9265
8/4/2011 14.96 15.02 14.56 14.62 2419
8/3/2011 14.99 15.06 14.87 15.02 2474
8/2/2011 15.06 15.24 15.05 15.12 2148
8/1/2011 14.93 15.09 14.84 15.09 2685
7/29/2011 14.77 14.85 14.60 14.65 2340
7/28/2011 14.73 14.93 14.65 14.92 2947
7/27/2011 15.08 15.09 14.71 14.78 2419
7/26/2011 15.17 15.19 15.06 15.11 973
7/25/2011 15.10 15.22 15.00 15.18 2198
7/22/2011 15.11 15.20 15.06 15.20 1857
7/21/2011 15.10 15.12 14.99 15.06 1565
7/20/2011 14.97 15.04 14.92 15.04 1592
7/19/2011 14.82 14.93 14.81 14.87 1374
7/18/2011 14.90 14.92 14.71 14.80 1844
7/15/2011 14.87 14.95 14.86 14.93 1428
7/14/2011 14.95 14.96 14.79 14.86 1359
7/13/2011 14.86 14.95 14.80 14.87 1895
7/12/2011 15.00 15.05 14.86 14.88 2676
7/11/2011 15.25 15.25 15.11 15.12 1908
7/8/2011 15.15 15.34 15.15 15.32 1262
7/7/2011 15.19 15.33 15.15 15.29 1870
7/6/2011 15.26 15.30 15.13 15.19 2002
7/5/2011 15.21 15.41 15.16 15.32 1951
7/1/2011 15.25 15.30 15.20 15.30 1218
6/30/2011 15.30 15.35 15.23 15.31 1530
6/29/2011 15.27 15.33 15.23 15.30 1925
6/28/2011 15.19 15.29 15.17 15.29 1476
6/27/2011 15.11 15.18 15.08 15.17 1072
6/24/2011 15.09 15.14 15.02 15.10 1429
6/23/2011 14.94 15.13 14.90 15.04 1983
6/22/2011 15.02 15.06 14.97 15.04 1283
6/21/2011 15.01 15.09 15.00 15.01 1225
6/20/2011 14.85 15.06 14.82 15.06 2312
6/17/2011 14.89 14.95 14.74 14.83 1863
6/16/2011 14.78 14.86 14.74 14.76 1521
6/15/2011 14.96 15.04 14.73 14.78 2269
6/14/2011 14.77 15.06 14.77 15.05 1860
6/10/2011 15.19 15.20 14.82 14.94 3197
6/9/2011 15.23 15.24 15.16 15.20 1278
6/8/2011 15.17 15.29 15.17 15.22 2202
6/7/2011 15.21 15.30 15.13 15.20 2060
6/6/2011 15.31 15.32 15.16 15.23 1533
6/3/2011 15.24 15.39 15.22 15.33 2049
6/2/2011 15.16 15.39 15.13 15.39 2937
6/1/2011 15.28 15.29 15.16 15.23 1888
5/31/2011 15.28 15.35 15.26 15.33 2224
5/27/2011 15.25 15.38 15.25 15.26 1705
Marketplace
Trading Center