Alliance World Dollar Government Fund II Historical Stock Prices

AWF 
$13.9449
*  
0.0549
0.4%
Get AWF Alerts
*Delayed - data as of Aug. 29, 2014 14:55 ET  -  Find a broker to begin trading AWF now
Exchange: NYSE

Community Rating:
View:    AWF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
14:55  13.89  13.95  13.871  13.9449 127,278
08/28/2014 13.83 13.89 13.82 13.89 184,525
08/27/2014 13.78 13.87 13.78 13.86 184,011
08/26/2014 13.82 13.83 13.72 13.79 248,657
08/25/2014 13.89 13.9101 13.78 13.79 454,841
08/22/2014 13.95 13.96 13.88 13.9 184,644
08/21/2014 14.01 14.03 13.91 13.91 232,452
08/20/2014 14.07 14.08 13.96 14.02 213,557
08/19/2014 14.02 14.08 14 14.07 223,848
08/18/2014 13.88 14 13.86 13.97 256,520
08/15/2014 13.9 13.92 13.82 13.86 212,520
08/14/2014 13.84 13.884 13.84 13.86 137,973
08/13/2014 13.82 13.875 13.82 13.85 149,742
08/12/2014 13.69 13.83 13.68 13.83 310,276
08/11/2014 13.57 13.7 13.57 13.69 204,942
08/08/2014 13.5 13.6099 13.49 13.57 183,774
08/07/2014 13.58 13.64 13.54 13.54 235,586
08/06/2014 13.58 13.64 13.46 13.6 251,386
08/05/2014 13.75 13.77 13.62 13.62 321,234
08/04/2014 13.7 13.766 13.67 13.73 423,826
08/01/2014 13.65 13.81 13.62 13.7 397,863
07/31/2014 13.91 13.915 13.62 13.73 853,880
07/30/2014 14.02 14.0399 13.95 13.95 287,243
07/29/2014 14.09 14.11 14.05 14.05 327,913
07/28/2014 14.13 14.18 14.08 14.13 274,190
07/25/2014 14.18 14.2 14.14 14.15 178,337
07/24/2014 14.14 14.225 14.13 14.19 190,835
07/23/2014 14.1 14.17 14.082 14.17 197,709
07/22/2014 14.04 14.16 14.04 14.08 271,274
07/21/2014 14.1 14.13 14.01 14.01 292,840
07/18/2014 14.15 14.16 14.1 14.1 159,542
07/17/2014 14.18 14.18 14.1 14.11 195,273
07/16/2014 14.16 14.2 14.15 14.16 189,986
07/15/2014 14.12 14.17 14.12 14.16 197,923
07/14/2014 14.15 14.18 14.14 14.15 245,130
07/11/2014 14.09 14.18 14.09 14.16 166,301
07/10/2014 14.18 14.1934 14.1 14.1 247,473
07/09/2014 14.22 14.236 14.18 14.2 264,581
07/08/2014 14.23 14.29 14.23 14.29 205,964
07/07/2014 14.25 14.27 14.25 14.27 213,295
07/03/2014 14.31 14.33 14.25 14.29 178,559
07/02/2014 14.36 14.36 14.3 14.31 146,883
07/01/2014 14.38 14.39 14.33 14.33 136,256
06/30/2014 14.3 14.37 14.29 14.37 324,730
06/27/2014 14.25 14.298 14.25 14.29 134,415
06/26/2014 14.28 14.3 14.25 14.29 172,395
06/25/2014 14.23 14.31 14.23 14.27 367,353
06/24/2014 14.31 14.33 14.25 14.25 226,486
06/23/2014 14.3 14.3299 14.25 14.31 337,745
06/20/2014 14.25 14.31 14.25 14.31 352,679
06/19/2014 14.37 14.37 14.24 14.25 289,533
06/18/2014 14.36 14.37 14.31 14.34 209,577
06/17/2014 14.38 14.39 14.34 14.36 263,873
06/16/2014 14.35 14.39 14.32 14.36 222,484
06/13/2014 14.36 14.4 14.34 14.37 135,289
06/12/2014 14.35 14.38 14.309 14.33 179,617
06/11/2014 14.38 14.38 14.31 14.37 147,791
06/10/2014 14.29 14.39 14.28 14.39 192,332
06/09/2014 14.32 14.37 14.29 14.32 261,453
06/06/2014 14.29 14.36 14.28 14.35 209,210
06/05/2014 14.28 14.32 14.21 14.3 268,602
06/04/2014 14.38 14.38 14.11 14.28 385,040
06/03/2014 14.27 14.4602 14.27 14.41 507,187
06/02/2014 14.48 14.57 14.3 14.32 473,065
05/30/2014 14.4 14.56 14.38 14.51 312,538
05/29/2014 14.29 14.44 14.29 14.4 347,292
05/28/2014 14.17 14.34 14.17 14.31 705,249
05/27/2014 14.54 14.59 14.06 14.2 2,065,759
05/23/2014 14.99 14.99 14.91 14.97 156,256
05/22/2014 15 15 14.88 14.98 161,065
05/21/2014 14.96 15 14.93 14.99 238,801
05/20/2014 14.95 14.96 14.87 14.93 177,952
05/19/2014 14.83 14.94 14.79 14.94 320,705
05/16/2014 14.85 14.93 14.77 14.79 313,919
05/15/2014 14.93 14.96 14.76 14.81 218,312
05/14/2014 14.94 15.0199 14.89 14.9 251,404
05/13/2014 14.97 14.98 14.91 14.97 166,296
05/12/2014 14.98 15 14.93 14.96 183,589
05/09/2014 14.97 14.98 14.9401 14.965 114,605
05/08/2014 14.97 14.979 14.94 14.97 116,504
05/07/2014 14.91 14.97 14.83 14.95 198,274
05/06/2014 14.98 15.01 14.96 15.01 173,380
05/05/2014 14.95 14.98 14.92 14.97 214,783
05/02/2014 14.94 14.96 14.88 14.96 239,855
05/01/2014 14.93 14.96 14.91 14.94 211,575
04/30/2014 14.87 14.96 14.8656 14.89 270,875
04/29/2014 14.84 14.88 14.82 14.86 206,112
04/28/2014 14.86 14.89 14.8 14.83 287,195
04/25/2014 14.81 14.85 14.78 14.83 279,774
04/24/2014 14.77 14.82 14.75 14.81 276,803
04/23/2014 14.68 14.77 14.68 14.74 225,104
04/22/2014 14.6 14.67 14.6 14.66 203,719
04/21/2014 14.62 14.62 14.59 14.61 225,024
04/17/2014 14.65 14.7 14.56 14.59 250,041
04/16/2014 14.65 14.68 14.6 14.65 217,424
04/15/2014 14.61 14.65 14.58 14.65 185,257
04/14/2014 14.6 14.67 14.57 14.6 201,300
04/11/2014 14.59 14.649 14.55 14.6 194,719
04/10/2014 14.6 14.64 14.55 14.59 177,883
04/09/2014 14.57 14.6252 14.55 14.55 181,163
04/08/2014 14.55 14.63 14.54 14.59 157,032
04/07/2014 14.56 14.62 14.51 14.52 187,233
04/04/2014 14.65 14.659 14.54 14.58 223,187
04/03/2014 14.65 14.66 14.51 14.62 158,330
04/02/2014 14.66 14.67 14.53 14.61 291,660
04/01/2014 14.79 14.8 14.71 14.74 281,555
03/31/2014 14.84 14.84 14.69 14.76 280,243
03/28/2014 14.68 14.81 14.63 14.81 316,678
03/27/2014 14.62 14.7 14.61 14.66 270,502
03/26/2014 14.58 14.64 14.571 14.6 149,122
03/25/2014 14.52 14.6399 14.5138 14.52 276,926
03/24/2014 14.43 14.55 14.42 14.51 279,528
03/21/2014 14.56 14.57 14.41 14.46 225,364
03/20/2014 14.51 14.539 14.44 14.49 246,356
03/19/2014 14.58 14.644 14.516 14.55 166,198
03/18/2014 14.54 14.6 14.52 14.59 197,912
03/17/2014 14.51 14.58 14.47 14.48 217,481
03/14/2014 14.56 14.66 14.46 14.5 436,367
03/13/2014 14.71 14.7299 14.47 14.54 479,295
03/12/2014 14.63 14.72 14.62 14.7 185,084
03/11/2014 14.65 14.697 14.56 14.64 159,615
03/10/2014 14.53 14.7 14.5 14.64 220,651
03/07/2014 14.7 14.7001 14.53 14.58 180,529
03/06/2014 14.74 14.76 14.64 14.69 188,956
03/05/2014 14.76 14.77 14.68 14.71 230,388
03/04/2014 14.97 15 14.82 14.83 515,927
03/03/2014 14.83 14.97 14.8 14.95 245,250
02/28/2014 14.89 14.97 14.77 14.84 315,248
02/27/2014 14.9 14.92 14.84 14.88 320,269
02/26/2014 14.9 14.93 14.79 14.87 273,571
02/25/2014 15 15.01 14.8607 14.9 231,496
02/24/2014 14.97 15.08 14.95 15 347,361
02/21/2014 14.95 15.04 14.88 14.9 309,124
02/20/2014 14.94 15.01 14.85 14.88 261,319
02/19/2014 14.96 15 14.86 14.92 232,619
02/18/2014 14.91 15.0234 14.88 14.98 332,151
02/14/2014 14.84 14.94 14.8 14.9 200,604
02/13/2014 14.77 14.89 14.74 14.83 221,659
02/12/2014 14.73 14.84 14.6521 14.8 165,255
02/11/2014 14.59 14.8 14.59 14.76 222,078
02/10/2014 14.65 14.72 14.5536 14.6 194,475
02/07/2014 14.6 14.81 14.5656 14.7 268,518
02/06/2014 14.45 14.64 14.45 14.55 240,852
02/05/2014 14.46 14.55 14.44 14.45 295,615
02/04/2014 14.51 14.73 14.51 14.58 454,594
02/03/2014 14.78 14.7999 14.5 14.51 208,100
01/31/2014 14.63 14.74 14.54 14.74 159,051
01/30/2014 14.51 14.79 14.51 14.7 281,828
01/29/2014 14.5 14.6 14.48 14.48 230,956
01/28/2014 14.51 14.6 14.48 14.54 279,839
01/27/2014 14.67 14.69 14.53 14.53 275,161
01/24/2014 14.9 14.9 14.66 14.71 308,973
01/23/2014 15.04 15.07 14.89 14.92 316,383
01/22/2014 15.22 15.25 15.04 15.05 236,402
01/21/2014 14.96 15.26 14.96 15.21 590,412
01/17/2014 14.95 15.1 14.9 14.91 370,998
01/16/2014 14.83 14.91 14.83 14.88 215,042
01/15/2014 14.75 14.85 14.75 14.82 140,700
01/14/2014 14.62 14.87 14.62 14.72 353,537
01/13/2014 14.65 14.705 14.6 14.6 188,371
01/10/2014 14.51 14.67 14.5 14.65 143,789
01/09/2014 14.5 14.55 14.43 14.52 187,218
01/08/2014 14.45 14.54 14.41 14.52 129,806
01/07/2014 14.47 14.52 14.43 14.46 173,158
01/06/2014 14.43 14.49 14.4 14.4 159,773
01/03/2014 14.41 14.44 14.34 14.42 150,280
01/02/2014 14.32 14.44 14.27 14.36 178,706
12/31/2013 14.43 14.51 14.28 14.28 389,381
12/30/2013 14.44 14.619 14.42 14.45 208,749
12/27/2013 14.57 14.74 14.41 14.42 192,687
12/26/2013 14.78 14.9175 14.48 14.57 235,599
12/24/2013 14.6 14.88 14.6 14.81 172,384
12/23/2013 15 15.27 14.9 15.21 388,304
12/20/2013 14.68 14.93 14.676 14.89 315,522
12/19/2013 14.5 14.66 14.5 14.64 248,703
12/18/2013 14.41 14.546 14.39 14.53 311,740
12/17/2013 14.28 14.56 14.28 14.36 265,153
12/16/2013 14.3 14.3799 14.23 14.24 280,218
12/13/2013 14.32 14.34 14.27 14.31 214,858
12/12/2013 14.4 14.47 14.3 14.36 297,377
12/11/2013 14.52 14.59 14.46 14.48 248,915
12/10/2013 14.58 14.61 14.53 14.56 277,606
12/09/2013 14.7 14.72 14.56 14.65 266,692
12/06/2013 14.66 14.79 14.65 14.7 192,398
12/05/2013 14.77 14.81 14.64 14.68 196,395
12/04/2013 14.88 14.91 14.711 14.83 296,096
12/03/2013 14.95 15.07 14.88 15.02 377,951
12/02/2013 15 15.05 14.96 14.98 203,597
11/29/2013 14.89 14.97 14.89 14.97 53,580
11/27/2013 14.88 14.92 14.86 14.9 158,734
11/26/2013 14.86 14.98 14.86 14.92 109,633
11/25/2013 14.98 14.99 14.85 14.9 275,124
11/22/2013 14.98 15.08 14.93 15.01 151,084
11/21/2013 14.97 15.06 14.91 14.91 225,725
11/20/2013 15.1 15.15 14.97 14.97 175,261
11/19/2013 15.15 15.18 15.1 15.1 143,842
11/18/2013 15.1 15.18 15.08 15.12 216,181
11/15/2013 15.14 15.21 15.05 15.11 164,074
11/14/2013 15.22 15.22 15.05 15.1 126,765
11/13/2013 15.15 15.2 15.08 15.19 124,059
11/12/2013 15.23 15.3 15.1801 15.19 136,300
11/11/2013 15.14 15.23 15.101 15.22 161,547
11/08/2013 15.19 15.23 15.02 15.1 203,805
11/07/2013 15.38 15.38 15.18 15.22 162,817
11/06/2013 15.35 15.38 15.26 15.3 160,478
11/05/2013 15.38 15.46 15.36 15.4 153,203
11/04/2013 15.43 15.48 15.4 15.43 147,924
11/01/2013 15.31 15.43 15.3 15.36 138,666
10/31/2013 15.27 15.39 15.27 15.31 170,187
10/30/2013 15.4 15.45 15.27 15.31 222,195
10/29/2013 15.26 15.32 15.26 15.32 97,290
10/28/2013 15.23 15.35 15.2 15.26 141,446
10/25/2013 15.24 15.27 15.13 15.21 147,815
10/24/2013 15.11 15.24 15.11 15.23 179,607
10/23/2013 15.14 15.22 15.07 15.13 241,449
10/22/2013 15.12 15.23 15.03 15.1 182,155
10/21/2013 15.02 15.13 14.97 15.09 223,631
10/18/2013 15 15.1 14.98 15.06 220,560
10/17/2013 14.69 14.95 14.68 14.92 163,342
10/16/2013 14.71 14.72 14.62 14.68 148,359
10/15/2013 14.69 14.81 14.6 14.65 126,109
10/14/2013 14.62 14.73 14.611 14.66 117,860
10/11/2013 14.56 14.71 14.56 14.7 131,062
10/10/2013 14.53 14.63 14.47 14.61 167,098
10/09/2013 14.41 14.4887 14.398 14.43 215,434
10/08/2013 14.57 14.6 14.4 14.41 232,888
10/07/2013 14.72 14.75 14.57 14.65 142,208
10/04/2013 14.74 14.81 14.71 14.73 155,744
10/03/2013 14.77 14.84 14.7006 14.74 136,059
10/02/2013 14.77 14.83 14.66 14.82 176,599
10/01/2013 14.98 15.06 14.89 15.01 161,934
09/30/2013 14.9 15.03 14.8 15.03 156,448
09/27/2013 14.79 15.01 14.7613 14.98 320,532
09/26/2013 14.79 14.84 14.75 14.8045 107,761
09/25/2013 14.73 14.85 14.64 14.75 170,966
09/24/2013 14.79 14.87 14.73 14.79 207,442
09/23/2013 14.6 14.8 14.6 14.8 261,232
09/20/2013 14.74 14.74 14.57 14.6 158,091
09/19/2013 14.75 14.75 14.58 14.69 151,388
09/18/2013 14.47 14.72 14.39 14.7 195,702
09/17/2013 14.44 14.6 14.44 14.49 213,834
09/16/2013 14.4 14.48 14.38 14.42 151,171
09/13/2013 14.4 14.48 14.3 14.32 149,151
09/12/2013 14.4 14.45 14.3 14.37 119,246
09/11/2013 14.25 14.4 14.2 14.38 156,466
09/10/2013 14.35 14.36 14.28 14.29 162,700
09/09/2013 14.3 14.37 14.22 14.32 211,603
09/06/2013 14.38 14.45 14.25 14.25 230,091
09/05/2013 14.6 14.6 14.3474 14.4 173,778
09/04/2013 14.52 14.74 14.38 14.67 1,496,066
09/03/2013 14.57 14.66 14.52 14.6 255,718
08/30/2013 14.55 14.5899 14.41 14.54 133,899
08/29/2013 14.24 14.55 14.22 14.51 350,682
08/28/2013 14 14.35 14 14.26 260,942
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?