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
1/3/2011 14.40 14.40 14.34 14.37 1900
12/31/2010 14.19 14.30 14.18 14.30 983
12/30/2010 14.02 14.17 14.02 14.17 1933
12/29/2010 13.95 14.08 13.88 14.08 2505
12/28/2010 13.99 14.09 13.93 13.93 3304
12/27/2010 13.94 14.06 13.93 14.02 1374
12/23/2010 13.92 14.09 13.92 14.02 2475
12/22/2010 14.01 14.06 13.97 14.00 1512
12/21/2010 14.00 14.15 13.90 14.07 2201
12/20/2010 13.98 14.02 13.87 14.02 2044
12/17/2010 13.95 14.06 13.88 13.96 3735
12/16/2010 13.58 13.95 13.56 13.95 2860
12/15/2010 13.56 13.64 13.50 13.64 3964
12/14/2010 13.42 13.63 13.31 13.54 5345
12/13/2010 13.69 13.72 13.49 13.52 7209
12/10/2010 13.84 13.84 13.65 13.74 3230
12/9/2010 13.71 13.89 13.70 13.79 4391
12/8/2010 14.06 14.10 13.74 13.74 8624
12/7/2010 14.33 14.36 14.09 14.13 4822
12/6/2010 14.35 14.42 14.29 14.34 3054
12/3/2010 14.33 14.44 14.26 14.44 2602
12/2/2010 14.53 14.59 14.42 14.46 3099
12/1/2010 14.70 14.72 14.53 14.60 2702
11/30/2010 14.69 14.75 14.65 14.72 1378
11/29/2010 14.70 14.74 14.62 14.72 1494
11/26/2010 14.75 14.82 14.66 14.70 847
11/24/2010 14.59 14.81 14.58 14.79 2241
11/23/2010 14.66 14.67 14.47 14.58 2485
11/22/2010 14.75 14.80 14.63 14.68 2696
11/19/2010 14.60 14.75 14.52 14.75 2281
11/18/2010 14.51 14.60 14.46 14.59 3282
11/17/2010 13.92 14.40 13.92 14.40 2792
11/16/2010 14.13 14.13 13.49 13.96 11146
11/15/2010 14.45 14.54 14.16 14.19 4316
11/12/2010 14.95 14.96 14.23 14.38 10979
11/11/2010 15.06 15.08 14.90 14.93 3027
11/10/2010 15.22 15.25 15.11 15.14 2358
11/9/2010 15.35 15.40 15.24 15.28 3394
11/8/2010 15.32 15.41 15.22 15.38 2132
11/5/2010 15.33 15.37 15.15 15.33 2226
11/4/2010 15.30 15.35 15.16 15.27 3089
11/3/2010 15.38 15.39 15.18 15.24 1514
11/2/2010 15.48 15.48 15.33 15.44 3235
11/1/2010 15.32 15.40 15.27 15.38 2291
10/29/2010 15.25 15.31 15.21 15.25 2047
10/28/2010 15.23 15.31 15.19 15.19 2224
10/27/2010 15.12 15.28 15.10 15.28 1613
10/26/2010 15.28 15.28 15.19 15.21 1789
10/25/2010 15.16 15.28 15.16 15.28 2347
10/22/2010 15.20 15.25 15.08 15.13 2227
10/21/2010 15.14 15.18 15.06 15.17 2262
10/20/2010 14.93 15.10 14.93 15.06 2395
10/19/2010 15.03 15.07 14.87 14.91 2739
10/18/2010 15.11 15.13 15.01 15.09 2804
10/15/2010 15.08 15.14 15.04 15.14 2226
10/14/2010 15.01 15.03 14.94 15.03 2178
10/13/2010 14.94 15.00 14.94 14.98 1833
10/12/2010 14.87 14.95 14.84 14.95 1292
10/11/2010 14.88 14.90 14.85 14.89 1339
10/8/2010 14.78 14.90 14.77 14.89 1623
10/7/2010 14.78 14.83 14.75 14.83 1551
10/6/2010 14.83 14.83 14.73 14.76 1628
10/5/2010 14.86 14.93 14.85 14.91 2082
10/4/2010 14.83 14.93 14.71 14.85 3787
10/1/2010 14.88 14.95 14.81 14.95 1425
9/30/2010 14.90 14.95 14.79 14.80 2509
9/29/2010 14.92 14.93 14.78 14.83 1970
9/28/2010 14.82 14.96 14.80 14.92 2180
9/27/2010 14.80 14.89 14.71 14.89 2337
9/24/2010 14.74 14.80 14.73 14.80 1606
9/23/2010 14.72 14.76 14.64 14.76 1895
9/22/2010 14.67 14.76 14.65 14.76 1481
9/21/2010 14.78 14.78 14.63 14.67 1971
9/20/2010 14.68 14.79 14.64 14.76 3394
9/17/2010 14.68 14.69 14.61 14.62 2362
9/16/2010 14.56 14.65 14.52 14.65 1860
9/15/2010 14.50 14.65 14.50 14.56 1794
9/14/2010 14.57 14.64 14.50 14.58 1729
9/13/2010 14.56 14.59 14.51 14.56 1335
9/10/2010 14.50 14.58 14.47 14.51 2157
9/9/2010 14.35 14.50 14.31 14.48 2166
9/8/2010 14.21 14.34 14.21 14.34 1823
9/7/2010 14.27 14.27 14.19 14.26 1626
9/3/2010 14.27 14.32 14.20 14.30 1405
9/2/2010 14.20 14.25 14.16 14.24 3044
9/1/2010 14.30 14.36 14.20 14.24 2667
8/31/2010 14.32 14.36 14.22 14.32 2246
8/30/2010 14.33 14.40 14.26 14.31 2358
8/27/2010 14.40 14.52 14.38 14.43 1966
8/26/2010 14.56 14.57 14.43 14.45 2091
8/25/2010 14.49 14.63 14.45 14.59 2779
8/24/2010 14.55 14.65 14.50 14.51 2432
8/23/2010 14.56 14.66 14.55 14.64 2535
8/20/2010 14.55 14.60 14.50 14.54 1461
8/19/2010 14.56 14.60 14.45 14.56 2033
8/18/2010 14.52 14.58 14.40 14.52 2634
8/17/2010 14.60 14.65 14.54 14.57 1398
8/16/2010 14.48 14.58 14.46 14.58 1472
8/13/2010 14.34 14.46 14.33 14.45 1402
8/12/2010 14.20 14.39 14.16 14.31 2073
Marketplace
Trading Center