ALLIANCEBERNSTEIN GLB HIGH INC $14.72


18/6/2013 03:18 PM  |  NYSE : AWF  |  Industries :
Type:

AWF historical data

Date Open High Low Close Volume
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
5/26/2011 15.07 15.23 15.06 15.23 1111
5/25/2011 15.05 15.10 15.02 15.07 1531
5/24/2011 15.10 15.15 15.00 15.00 1981
5/23/2011 15.18 15.18 15.02 15.10 2364
5/20/2011 15.19 15.25 15.09 15.21 1803
5/19/2011 15.19 15.20 15.14 15.20 1868
5/18/2011 15.18 15.20 15.13 15.18 1749
5/17/2011 15.18 15.19 15.10 15.11 1196
5/16/2011 15.11 15.20 15.10 15.19 1642
5/13/2011 15.15 15.17 15.08 15.17 1116
5/12/2011 15.04 15.15 15.01 15.15 1940
5/11/2011 14.96 15.05 14.95 15.05 1647
5/10/2011 14.96 15.02 14.95 15.01 1090
5/9/2011 14.92 15.00 14.88 14.99 1340
5/6/2011 14.85 14.95 14.85 14.95 941
5/5/2011 14.86 14.91 14.80 14.83 1455
5/4/2011 14.99 14.99 14.80 14.89 2213
5/3/2011 14.94 15.04 14.91 15.04 1950
5/2/2011 14.82 14.99 14.82 14.97 1760
4/29/2011 14.81 14.85 14.77 14.79 1600
4/28/2011 14.77 14.85 14.76 14.80 1988
4/27/2011 14.79 14.88 14.70 14.73 2507
4/26/2011 14.92 14.92 14.72 14.77 3737
4/25/2011 14.79 14.94 14.78 14.88 3133
4/21/2011 14.84 14.85 14.75 14.83 2135
4/20/2011 14.73 14.83 14.71 14.78 2254
4/19/2011 14.72 14.81 14.66 14.67 1656
4/18/2011 14.70 14.78 14.65 14.72 1320
4/15/2011 14.78 14.79 14.70 14.73 1391
4/14/2011 14.71 14.82 14.69 14.72 1299
4/13/2011 14.73 14.81 14.72 14.72 1201
4/12/2011 14.65 14.77 14.64 14.75 1290
4/11/2011 14.84 14.89 14.67 14.70 1633
4/8/2011 14.92 14.97 14.76 14.79 1615
4/7/2011 14.87 14.92 14.86 14.92 1045
4/6/2011 14.96 14.99 14.85 14.86 1725
4/5/2011 14.98 15.02 14.93 14.99 2719
4/4/2011 14.90 14.96 14.83 14.94 1700
4/1/2011 14.88 14.97 14.83 14.97 1576
3/31/2011 14.85 14.98 14.80 14.90 2202
3/30/2011 14.88 14.89 14.81 14.86 1166
3/29/2011 14.85 14.85 14.75 14.82 1376
3/28/2011 14.76 14.89 14.73 14.81 1981
3/25/2011 14.70 14.72 14.64 14.72 1336
3/24/2011 14.87 14.87 14.61 14.62 3357
3/23/2011 14.75 14.85 14.75 14.85 1653
3/22/2011 14.74 14.79 14.69 14.78 3171
3/21/2011 14.68 14.75 14.68 14.73 2452
3/18/2011 14.75 14.77 14.55 14.64 1790
3/17/2011 14.55 14.67 14.48 14.63 1876
3/16/2011 14.59 14.72 14.48 14.53 2366
3/15/2011 14.51 14.68 14.36 14.67 1291
3/14/2011 14.74 14.75 14.66 14.75 1397
3/11/2011 14.63 14.81 14.63 14.80 1432
3/10/2011 14.63 14.75 14.56 14.72 1609
3/9/2011 14.65 14.67 14.58 14.65 1123
3/8/2011 14.60 14.69 14.59 14.65 1341
3/7/2011 14.64 14.65 14.55 14.59 972
3/4/2011 14.64 14.66 14.60 14.63 1905
3/3/2011 14.62 14.66 14.54 14.65 1781
3/2/2011 14.51 14.66 14.51 14.63 1656
3/1/2011 14.61 14.67 14.60 14.67 1075
2/28/2011 14.55 14.60 14.54 14.60 1836
2/25/2011 14.50 14.60 14.47 14.57 1527
2/24/2011 14.43 14.44 14.38 14.43 1055
2/23/2011 14.50 14.50 14.37 14.41 1324
2/22/2011 14.59 14.59 14.38 14.41 3263
2/18/2011 14.63 14.66 14.61 14.65 1304
2/17/2011 14.53 14.60 14.51 14.60 2372
2/16/2011 14.51 14.58 14.51 14.58 1201
2/15/2011 14.50 14.54 14.45 14.54 1305
2/14/2011 14.44 14.52 14.44 14.50 1198
2/11/2011 14.42 14.49 14.38 14.49 1167
2/10/2011 14.37 14.46 14.32 14.41 1593
2/9/2011 14.42 14.45 14.36 14.41 1638
2/8/2011 14.44 14.53 14.40 14.53 1827
2/7/2011 14.34 14.44 14.33 14.44 1253
2/4/2011 14.32 14.44 14.27 14.35 1623
2/3/2011 14.34 14.41 14.27 14.36 2174
2/2/2011 14.36 14.40 14.30 14.36 1886
2/1/2011 14.40 14.45 14.38 14.45 1739
1/31/2011 14.25 14.37 14.25 14.37 1261
1/28/2011 14.42 14.42 14.22 14.27 2218
1/27/2011 14.38 14.43 14.36 14.39 1117
Marketplace
Trading Center