Alliance World Dollar Government Fund II Historical Stock Prices

AWF 
$12.35
*  
0.04
0.32%
Get AWF Alerts
*Delayed - data as of Jun. 2, 2015 11:34 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-JUN-2014 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:34  12.36  12.4099  12.35  12.35 28,347
06/01/2015 12.4 12.43 12.39 12.39 124,010
05/29/2015 12.4 12.41 12.37 12.38 122,094
05/28/2015 12.37 12.4199 12.35 12.39 110,073
05/27/2015 12.31 12.4 12.31 12.37 112,701
05/26/2015 12.33 12.34 12.31 12.32 153,480
05/22/2015 12.38 12.38 12.35 12.365 171,057
05/21/2015 12.39 12.41 12.38 12.39 118,349
05/20/2015 12.39 12.41 12.38 12.4 84,406
05/19/2015 12.44 12.45 12.39 12.39 169,647
05/18/2015 12.42 12.45 12.41 12.43 208,307
05/15/2015 12.44 12.45 12.4 12.43 153,655
05/14/2015 12.44 12.45 12.38 12.42 149,720
05/13/2015 12.43 12.45 12.4 12.41 104,245
05/12/2015 12.45 12.47 12.41 12.44 135,080
05/11/2015 12.46 12.48 12.44 12.46 195,021
05/08/2015 12.5 12.54 12.45 12.45 121,240
05/07/2015 12.43 12.49 12.42 12.4839 167,682
05/06/2015 12.52 12.53 12.42 12.44 175,020
05/05/2015 12.57 12.59 12.54 12.59 197,960
05/04/2015 12.63 12.63 12.57 12.6 179,863
05/01/2015 12.6 12.64 12.59 12.64 106,873
04/30/2015 12.61 12.63 12.58 12.6 135,950
04/29/2015 12.62 12.65 12.6 12.63 153,871
04/28/2015 12.63 12.65 12.6 12.65 191,212
04/27/2015 12.61 12.631 12.59 12.62 255,429
04/24/2015 12.6 12.63 12.59 12.629 92,743
04/23/2015 12.56 12.63 12.56 12.6 135,286
04/22/2015 12.56 12.59 12.56 12.58 166,849
04/21/2015 12.58 12.58 12.54 12.55 145,902
04/20/2015 12.59 12.6 12.56 12.56 197,875
04/17/2015 12.6 12.6 12.5401 12.58 182,284
04/16/2015 12.58 12.61 12.57 12.61 128,443
04/15/2015 12.58 12.62 12.58 12.59 123,335
04/14/2015 12.57 12.6 12.5564 12.59 153,401
04/13/2015 12.56 12.5934 12.53 12.5501 185,664
04/10/2015 12.58 12.59 12.5634 12.584 104,804
04/09/2015 12.53 12.57 12.53 12.57 105,048
04/08/2015 12.59 12.6 12.52 12.55 165,982
04/07/2015 12.6 12.65 12.5926 12.61 125,299
04/06/2015 12.57 12.62 12.56 12.6 136,029
04/02/2015 12.56 12.6 12.56 12.57 125,786
04/01/2015 12.59 12.64 12.57 12.59 151,462
03/31/2015 12.54 12.62 12.52 12.57 117,834
03/30/2015 12.53 12.58 12.53 12.56 137,108
03/27/2015 12.5 12.56 12.5 12.52 142,222
03/26/2015 12.52 12.53 12.49 12.51 175,381
03/25/2015 12.55 12.59 12.5 12.5 153,705
03/24/2015 12.51 12.57 12.51 12.55 146,161
03/23/2015 12.52 12.56 12.515 12.53 236,485
03/20/2015 12.56 12.58 12.48 12.56 153,987
03/19/2015 12.44 12.5 12.44 12.48 128,757
03/18/2015 12.43 12.54 12.41 12.51 181,639
03/17/2015 12.48 12.5 12.4316 12.45 178,656
03/16/2015 12.5 12.54 12.47 12.48 180,495
03/13/2015 12.56 12.56 12.47 12.5 143,779
03/12/2015 12.57 12.59 12.54 12.58 107,288
03/11/2015 12.62 12.62 12.55 12.56 95,854
03/10/2015 12.62 12.63 12.58 12.61 161,540
03/09/2015 12.65 12.67 12.6 12.64 136,882
03/06/2015 12.67 12.75 12.62 12.65 266,535
03/05/2015 12.72 12.74 12.67 12.6799 158,884
03/04/2015 12.72 12.74 12.7 12.74 91,402
03/03/2015 12.72 12.79 12.72 12.79 155,240
03/02/2015 12.71 12.78 12.71 12.72 174,245
02/27/2015 12.69 12.74 12.69 12.72 101,832
02/26/2015 12.73 12.74 12.69 12.7 95,705
02/25/2015 12.73 12.78 12.69 12.71 138,700
02/24/2015 12.68 12.71 12.66 12.69 184,642
02/23/2015 12.6 12.7 12.6 12.68 219,749
02/20/2015 12.6 12.64 12.59 12.61 249,955
02/19/2015 12.61 12.67 12.58 12.62 138,660
02/18/2015 12.6 12.62 12.54 12.6 136,774
02/17/2015 12.68 12.69 12.62 12.63 189,960
02/13/2015 12.69 12.73 12.67 12.68 146,243
02/12/2015 12.64 12.6884 12.62 12.66 149,721
02/11/2015 12.61 12.64 12.5801 12.63 102,995
02/10/2015 12.64 12.6426 12.59 12.64 93,876
02/09/2015 12.61 12.72 12.57 12.59 307,966
02/06/2015 12.64 12.7 12.63 12.67 191,474
02/05/2015 12.5 12.66 12.5 12.655 259,212
02/04/2015 12.48 12.54 12.47 12.48 159,392
02/03/2015 12.53 12.61 12.53 12.57 199,009
02/02/2015 12.6 12.61 12.5 12.51 216,200
01/30/2015 12.64 12.64 12.56 12.61 197,438
01/29/2015 12.45 12.63 12.45 12.63 196,272
01/28/2015 12.51 12.56 12.45 12.45 239,218
01/27/2015 12.5 12.56 12.48 12.48 203,504
01/26/2015 12.57 12.5787 12.52 12.54 268,151
01/23/2015 12.56 12.61 12.53 12.57 277,408
01/22/2015 12.77 12.77 12.55 12.56 360,443
01/21/2015 12.7 12.78 12.64 12.71 249,562
01/20/2015 12.57 12.75 12.52 12.75 494,871
01/16/2015 12.51 12.64 12.51 12.59 393,692
01/15/2015 12.48 12.53 12.44 12.47 148,938
01/14/2015 12.53 12.56 12.46 12.48 246,457
01/13/2015 12.53 12.63 12.511 12.59 282,940
01/12/2015 12.5 12.54 12.43 12.51 274,633
01/09/2015 12.53 12.536 12.43 12.5 147,239
01/08/2015 12.48 12.52 12.4631 12.5 199,903
01/07/2015 12.4 12.45 12.39 12.43 204,168
01/06/2015 12.31 12.39 12.29 12.36 171,736
01/05/2015 12.4 12.43 12.3 12.31 251,281
01/02/2015 12.42 12.46 12.38 12.45 210,914
12/31/2014 12.32 12.44 12.3 12.43 570,666
12/30/2014 12.32 12.38 12.29 12.32 437,917
12/29/2014 12.38 12.49 12.31 12.36 579,922
12/26/2014 12.56 12.62 12.42 12.44 383,713
12/24/2014 12.4 12.58 12.39 12.58 369,285
12/23/2014 12.87 12.9 12.7984 12.86 395,776
12/22/2014 12.9 12.94 12.8 12.87 459,824
12/19/2014 12.89 12.95 12.8 12.9 525,952
12/18/2014 12.73 12.89 12.73 12.87 504,868
12/17/2014 12.41 12.63 12.41 12.62 767,010
12/16/2014 12.5 12.51 12.35 12.46 502,401
12/15/2014 12.6 12.63 12.5 12.55 460,708
12/12/2014 12.7 12.7 12.61 12.61 496,322
12/11/2014 12.75 12.81 12.73 12.74 409,778
12/10/2014 12.84 12.84 12.75 12.78 380,958
12/09/2014 12.87 12.87 12.72 12.8516 436,666
12/08/2014 13.08 13.1 12.95 12.95 522,383
12/05/2014 13.25 13.25 13.09 13.1 399,795
12/04/2014 13.34 13.34 13.25 13.25 193,089
12/03/2014 13.36 13.36 13.3 13.32 212,601
12/02/2014 13.41 13.52 13.38 13.44 389,305
12/01/2014 13.44 13.46 13.36 13.4 219,184
11/28/2014 13.5 13.506 13.43 13.48 68,320
11/26/2014 13.53 13.53 13.48 13.51 165,071
11/25/2014 13.53 13.54 13.5 13.52 219,894
11/24/2014 13.47 13.53 13.44 13.53 431,563
11/21/2014 13.5 13.55 13.46 13.5 278,393
11/20/2014 13.45 13.49 13.38 13.45 260,459
11/19/2014 13.42 13.49 13.38 13.47 224,068
11/18/2014 13.37 13.44 13.36 13.43 216,059
11/17/2014 13.4 13.48 13.35 13.35 251,071
11/14/2014 13.39 13.47 13.39 13.43 203,905
11/13/2014 13.47 13.5 13.4 13.41 197,750
11/12/2014 13.45 13.47 13.4 13.47 196,169
11/11/2014 13.39 13.48 13.39 13.42 198,582
11/10/2014 13.48 13.5 13.4 13.4 157,359
11/07/2014 13.46 13.5151 13.4401 13.51 163,020
11/06/2014 13.45 13.52 13.45 13.46 292,955
11/05/2014 13.45 13.56 13.44 13.44 286,565
11/04/2014 13.51 13.53 13.5 13.52 121,688
11/03/2014 13.51 13.53 13.4949 13.53 180,228
10/31/2014 13.47 13.551 13.46 13.54 253,712
10/30/2014 13.45 13.479 13.42 13.44 91,097
10/29/2014 13.45 13.47 13.428 13.47 82,811
10/28/2014 13.44 13.47 13.41 13.45 120,159
10/27/2014 13.51 13.51 13.39 13.44 229,917
10/24/2014 13.5 13.58 13.5 13.555 129,980
10/23/2014 13.55 13.59 13.491 13.5 194,653
10/22/2014 13.46 13.55 13.45 13.5 408,042
10/21/2014 13.37 13.48 13.36 13.47 248,958
10/20/2014 13.21 13.316 13.2 13.31 215,735
10/17/2014 13.19 13.31 13.17 13.2 264,316
10/16/2014 13 13.19 12.995 13.15 262,981
10/15/2014 13.04 13.14 12.94 13.08 469,534
10/14/2014 13.1 13.19 13.08 13.12 250,174
10/13/2014 13.31 13.31 13.08 13.08 341,620
10/10/2014 13.39 13.4 13.3 13.32 216,816
10/09/2014 13.44 13.44 13.34 13.42 361,912
10/08/2014 13.38 13.5 13.35 13.48 219,270
10/07/2014 13.43 13.45 13.395 13.41 192,246
10/06/2014 13.45 13.53 13.45 13.45 232,940
10/03/2014 13.41 13.4636 13.41 13.43 188,689
10/02/2014 13.55 13.56 13.32 13.4 296,439
10/01/2014 13.51 13.6 13.4601 13.56 206,472
09/30/2014 13.39 13.6 13.39 13.6 352,433
09/29/2014 13.41 13.43 13.34 13.42 217,937
09/26/2014 13.45 13.48 13.41 13.42 281,143
09/25/2014 13.61 13.63 13.49 13.51 284,818
09/24/2014 13.72 13.72 13.64 13.66 162,486
09/23/2014 13.76 13.77 13.6849 13.716 237,729
09/22/2014 13.75 13.79 13.75 13.76 207,870
09/19/2014 13.76 13.79 13.74 13.78 169,018
09/18/2014 13.63 13.739 13.61 13.73 246,378
09/17/2014 13.77 13.8 13.65 13.65 427,933
09/16/2014 13.85 13.8699 13.7701 13.78 247,816
09/15/2014 13.86 13.9399 13.84 13.87 272,835
09/12/2014 13.87 13.91 13.85 13.89 143,317
09/11/2014 13.83 13.92 13.83 13.9 165,310
09/10/2014 13.88 13.92 13.8301 13.9 261,719
09/09/2014 13.91 13.96 13.91 13.91 190,539
09/08/2014 13.93 13.96 13.91 13.94 233,933
09/05/2014 13.94 13.96 13.91 13.94 185,392
09/04/2014 13.94 13.99 13.92 13.94 233,124
09/03/2014 13.91 13.95 13.89 13.94 207,629
09/02/2014 14 14.019 13.9493 13.99 170,862
08/29/2014 13.88 13.97 13.871 13.96 153,784
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?