AllianceBernstein National Muniome

AFB
🏛️ usa →
10.85
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10.85 10.90 10.84 10.84 0.1M
2023-12-28 10.88 10.94 10.86 10.90 0.2M
2023-12-27 10.85 10.92 10.85 10.90 0.1M
2023-12-26 10.85 10.93 10.85 10.85 0.1M
2023-12-22 10.87 10.93 10.84 10.86 0.1M
2023-12-21 10.79 10.88 10.77 10.81 0.1M
2023-12-20 10.77 10.82 10.77 10.77 0.1M
2023-12-19 10.78 10.84 10.76 10.77 0.0M
2023-12-18 10.70 10.76 10.68 10.73 0.1M
2023-12-15 10.67 10.74 10.67 10.72 0.1M
2023-12-14 10.63 10.73 10.63 10.69 0.1M
2023-12-13 10.51 10.62 10.46 10.59 0.1M
2023-12-12 10.51 10.57 10.51 10.51 0.1M
2023-12-11 10.56 10.56 10.52 10.54 0.1M
2023-12-08 10.46 10.57 10.46 10.56 0.1M
2023-12-07 10.58 10.61 10.52 10.54 0.2M
2023-12-06 10.72 10.78 10.60 10.60 0.0M
2023-12-05 10.70 10.70 10.63 10.67 0.0M
2023-12-04 10.68 10.74 10.62 10.69 0.1M
2023-12-01 10.41 10.75 10.41 10.70 0.2M
2023-11-30 10.36 10.41 10.33 10.39 0.1M
2023-11-29 10.29 10.41 10.29 10.36 0.1M
2023-11-28 10.18 10.27 10.18 10.25 0.0M
2023-11-27 10.23 10.25 10.13 10.23 0.1M
2023-11-24 10.19 10.22 10.17 10.18 0.0M
2023-11-22 10.24 10.29 10.14 10.20 0.1M
2023-11-21 10.22 10.28 10.22 10.26 0.0M
2023-11-20 10.17 10.26 10.17 10.23 0.1M
2023-11-17 10.26 10.26 10.14 10.16 0.0M
2023-11-16 10.07 10.22 10.07 10.21 0.1M
2023-11-15 10.12 10.13 9.98 10.01 0.1M
2023-11-14 10.08 10.15 10.08 10.13 0.0M
2023-11-13 9.83 10.00 9.82 9.98 0.1M
2023-11-10 9.78 9.87 9.78 9.84 0.0M
2023-11-09 9.84 9.87 9.67 9.74 0.1M
2023-11-08 9.72 9.86 9.72 9.82 0.0M
2023-11-07 9.57 9.74 9.56 9.68 0.1M
2023-11-06 9.50 9.53 9.41 9.52 0.1M
2023-11-03 9.37 9.52 9.37 9.50 0.1M
2023-11-02 9.24 9.30 9.24 9.30 0.1M
2023-11-01 9.08 9.18 9.06 9.16 0.1M
2023-10-31 9.06 9.09 9.02 9.07 0.1M
2023-10-30 9.05 9.09 9.02 9.04 0.1M
2023-10-27 9.03 9.08 9.00 9.04 0.1M
2023-10-26 9.08 9.13 9.02 9.05 0.1M
2023-10-25 9.12 9.15 9.07 9.08 0.1M
2023-10-24 9.17 9.20 9.10 9.14 0.1M
2023-10-23 8.97 9.13 8.97 9.09 0.1M
2023-10-20 9.08 9.11 8.95 9.03 0.1M
2023-10-19 9.18 9.21 9.05 9.07 0.1M
2023-10-18 9.25 9.25 9.16 9.18 0.0M
2023-10-17 9.39 9.39 9.28 9.28 0.1M
2023-10-16 9.42 9.55 9.34 9.42 0.2M
2023-10-13 9.54 9.54 9.44 9.45 0.1M
2023-10-12 9.51 9.58 9.44 9.49 0.1M
2023-10-11 9.47 9.54 9.43 9.47 0.1M
2023-10-10 9.35 9.47 9.35 9.40 0.1M
2023-10-09 9.30 9.38 9.30 9.38 0.1M
2023-10-06 9.33 9.34 9.23 9.26 0.1M
2023-10-05 9.40 9.42 9.35 9.37 0.1M
2023-10-04 9.31 9.42 9.31 9.42 0.1M
2023-10-03 9.31 9.38 9.27 9.31 0.1M
2023-10-02 9.35 9.49 9.35 9.37 0.1M
2023-09-29 9.49 9.60 9.34 9.34 0.1M
2023-09-28 9.55 9.57 9.43 9.43 0.1M
2023-09-27 9.63 9.67 9.55 9.56 0.0M
2023-09-26 9.80 9.80 9.61 9.65 0.1M
2023-09-25 9.80 9.87 9.77 9.79 0.1M
2023-09-22 9.93 9.95 9.85 9.85 0.1M
2023-09-21 9.95 9.96 9.88 9.92 0.1M
2023-09-20 10.00 10.04 9.98 9.98 0.0M
2023-09-19 9.97 10.00 9.94 9.99 0.7M
2023-09-18 9.90 10.00 9.90 10.00 0.3M
2023-09-15 10.04 10.04 9.90 9.94 0.2M
2023-09-14 10.04 10.06 10.01 10.02 0.1M
2023-09-13 10.06 10.08 9.96 10.02 0.1M
2023-09-12 10.07 10.09 10.05 10.06 0.0M
2023-09-11 10.13 10.16 10.08 10.09 0.0M
2023-09-08 10.18 10.21 10.12 10.13 0.0M
2023-09-07 10.32 10.35 10.14 10.17 0.1M
2023-09-06 10.40 10.41 10.31 10.33 0.0M
2023-09-05 10.43 10.43 10.32 10.37 0.1M
2023-09-01 10.44 10.48 10.39 10.43 0.1M
2023-08-31 10.40 10.43 10.38 10.41 0.1M
2023-08-30 10.32 10.41 10.32 10.41 0.1M
2023-08-29 10.24 10.34 10.21 10.34 0.1M
2023-08-28 10.14 10.26 10.14 10.25 0.1M
2023-08-25 10.14 10.17 10.12 10.14 0.0M
2023-08-24 10.20 10.21 10.13 10.15 0.1M
2023-08-23 10.24 10.27 10.19 10.21 0.0M
2023-08-22 10.28 10.33 10.18 10.20 0.1M
2023-08-21 10.27 10.37 10.16 10.21 0.1M
2023-08-18 10.31 10.35 10.28 10.32 0.0M
2023-08-17 10.37 10.37 10.28 10.30 0.0M
2023-08-16 10.42 10.43 10.34 10.36 0.0M
2023-08-15 10.40 10.43 10.39 10.39 0.0M
2023-08-14 10.40 10.41 10.39 10.40 0.0M
2023-08-11 10.38 10.43 10.34 10.39 0.0M
2023-08-10 10.37 10.44 10.34 10.35 0.0M
2023-08-09 10.32 10.36 10.30 10.34 0.1M
2023-08-08 10.29 10.33 10.29 10.31 0.1M
2023-08-07 10.38 10.38 10.30 10.34 0.1M
2023-08-04 10.36 10.42 10.35 10.41 0.1M
2023-08-03 10.50 10.50 10.34 10.34 0.1M
2023-08-02 10.60 10.65 10.52 10.60 0.1M
2023-08-01 10.68 10.72 10.63 10.63 0.1M
2023-07-31 10.71 10.73 10.66 10.72 0.0M
2023-07-28 10.70 10.76 10.67 10.70 0.1M
2023-07-27 10.80 10.86 10.67 10.67 0.0M
2023-07-26 10.80 10.87 10.76 10.77 0.0M
2023-07-25 10.83 10.84 10.79 10.80 0.0M
2023-07-24 10.83 10.87 10.80 10.83 0.0M
2023-07-21 10.84 10.85 10.75 10.77 0.1M
2023-07-20 10.75 10.85 10.75 10.75 0.0M
2023-07-19 10.77 10.80 10.75 10.77 0.0M
2023-07-18 10.68 10.78 10.68 10.72 0.0M
2023-07-17 10.81 10.81 10.68 10.72 0.0M
2023-07-14 10.78 10.83 10.72 10.76 0.1M
2023-07-13 10.72 10.77 10.72 10.75 0.0M
2023-07-12 10.70 10.74 10.69 10.73 0.0M
2023-07-11 10.67 10.71 10.65 10.69 0.0M
2023-07-10 10.63 10.70 10.62 10.67 0.1M
2023-07-07 10.65 10.79 10.60 10.65 0.1M
2023-07-06 10.71 10.72 10.56 10.66 0.1M
2023-07-05 10.97 10.98 10.72 10.75 0.0M
2023-07-03 10.82 10.96 10.80 10.93 0.1M
2023-06-30 10.80 10.92 10.73 10.73 0.1M
2023-06-29 10.80 10.84 10.75 10.75 0.1M
2023-06-28 10.81 10.85 10.77 10.83 0.1M
2023-06-27 10.74 10.85 10.74 10.82 0.1M
2023-06-26 10.58 10.78 10.57 10.74 0.1M
2023-06-23 10.49 10.60 10.49 10.59 0.1M
2023-06-22 10.52 10.56 10.46 10.48 0.1M
2023-06-21 10.52 10.53 10.49 10.49 0.1M
2023-06-20 10.58 10.66 10.52 10.53 0.1M
2023-06-16 10.66 10.66 10.54 10.56 0.0M
2023-06-15 10.68 10.71 10.59 10.60 0.1M
2023-06-14 10.60 10.67 10.60 10.64 0.1M
2023-06-13 10.70 10.70 10.55 10.57 0.1M
2023-06-12 10.70 10.70 10.66 10.69 0.0M
2023-06-09 10.51 10.67 10.51 10.66 0.1M
2023-06-08 10.52 10.59 10.49 10.55 0.1M
2023-06-07 10.51 10.54 10.45 10.50 0.1M
2023-06-06 10.38 10.49 10.38 10.49 0.1M
2023-06-05 10.32 10.38 10.30 10.37 0.1M
2023-06-02 10.49 10.52 10.31 10.33 0.1M
2023-06-01 10.37 10.51 10.36 10.42 0.1M
2023-05-31 10.35 10.41 10.30 10.38 0.1M
2023-05-30 10.30 10.34 10.22 10.31 0.1M
2023-05-26 10.18 10.25 10.18 10.23 0.1M
2023-05-25 10.22 10.22 10.16 10.21 0.1M
2023-05-24 10.34 10.34 10.06 10.15 0.2M
2023-05-23 10.39 10.41 10.32 10.35 0.0M
2023-05-22 10.43 10.43 10.33 10.36 0.1M
2023-05-19 10.47 10.49 10.39 10.40 0.0M
2023-05-18 10.60 10.63 10.45 10.47 0.1M
2023-05-17 10.65 10.66 10.54 10.60 0.0M
2023-05-16 10.65 10.67 10.61 10.65 0.0M
2023-05-15 10.61 10.64 10.59 10.62 0.1M
2023-05-12 10.63 10.63 10.54 10.59 0.1M
2023-05-11 10.63 10.66 10.56 10.58 0.0M
2023-05-10 10.57 10.62 10.53 10.59 0.1M
2023-05-09 10.56 10.61 10.50 10.51 0.1M
2023-05-08 10.66 10.67 10.51 10.51 0.1M
2023-05-05 10.66 10.68 10.56 10.66 0.1M
2023-05-04 10.70 10.72 10.53 10.56 0.1M
2023-05-03 10.72 10.76 10.68 10.69 0.1M
2023-05-02 10.82 10.85 10.68 10.73 0.1M
2023-05-01 10.78 10.88 10.73 10.82 0.3M
2023-04-28 10.63 10.78 10.62 10.77 0.1M
2023-04-27 10.58 10.61 10.53 10.58 0.1M
2023-04-26 10.62 10.63 10.55 10.55 0.1M
2023-04-25 10.59 10.64 10.56 10.60 0.1M
2023-04-24 10.72 10.75 10.61 10.62 0.1M
2023-04-21 10.64 10.72 10.63 10.72 0.0M
2023-04-20 10.60 10.70 10.59 10.64 0.0M
2023-04-19 10.61 10.63 10.58 10.60 0.1M
2023-04-18 10.72 10.74 10.62 10.62 0.0M
2023-04-17 10.69 10.79 10.69 10.72 0.1M
2023-04-14 10.83 10.83 10.72 10.73 0.1M
2023-04-13 10.86 10.89 10.78 10.78 0.1M
2023-04-12 10.91 10.94 10.86 10.86 0.0M
2023-04-11 10.84 10.88 10.82 10.86 0.0M
2023-04-10 10.83 10.89 10.77 10.77 0.0M
2023-04-06 10.99 10.99 10.81 10.81 0.0M
2023-04-05 10.88 10.95 10.85 10.94 0.0M
2023-04-04 10.85 10.93 10.80 10.81 0.0M
2023-04-03 10.97 10.99 10.83 10.85 0.0M
2023-03-31 10.88 10.98 10.88 10.95 0.2M
2023-03-30 10.66 10.85 10.66 10.85 0.1M
2023-03-29 10.60 10.73 10.60 10.61 0.0M
2023-03-28 10.65 10.72 10.55 10.64 0.1M
2023-03-27 10.58 10.78 10.58 10.62 0.1M
2023-03-24 10.56 10.72 10.56 10.61 0.1M
2023-03-23 10.55 10.60 10.52 10.53 0.1M
2023-03-22 10.51 10.59 10.46 10.58 0.1M
2023-03-21 10.57 10.57 10.47 10.51 0.1M
2023-03-20 10.61 10.65 10.52 10.52 0.1M
2023-03-17 10.60 10.63 10.58 10.62 0.0M
2023-03-16 10.55 10.63 10.54 10.56 0.1M
2023-03-15 10.50 10.55 10.46 10.53 0.1M
2023-03-14 10.41 10.47 10.39 10.46 0.0M
2023-03-13 10.48 10.50 10.36 10.39 0.1M
2023-03-10 10.38 10.48 10.38 10.44 0.1M
2023-03-09 10.43 10.50 10.34 10.36 0.1M
2023-03-08 10.41 10.43 10.38 10.41 0.1M
2023-03-07 10.38 10.43 10.35 10.39 0.1M
2023-03-06 10.44 10.44 10.39 10.41 0.1M
2023-03-03 10.41 10.44 10.40 10.43 0.1M
2023-03-02 10.49 10.49 10.38 10.39 0.1M
2023-03-01 10.50 10.56 10.50 10.55 0.0M
2023-02-28 10.43 10.51 10.42 10.49 0.1M
2023-02-27 10.40 10.48 10.39 10.48 0.0M
2023-02-24 10.48 10.48 10.35 10.40 0.1M
2023-02-23 10.52 10.54 10.48 10.50 0.1M
2023-02-22 10.54 10.60 10.48 10.50 0.1M
2023-02-21 10.60 10.66 10.51 10.56 0.1M
2023-02-17 10.77 10.77 10.62 10.64 0.1M
2023-02-16 10.84 10.85 10.74 10.74 0.1M
2023-02-15 10.93 10.96 10.86 10.88 0.1M
2023-02-14 10.92 10.98 10.90 10.93 0.1M
2023-02-13 10.98 10.99 10.93 10.97 0.0M
2023-02-10 10.96 11.01 10.94 10.95 0.0M
2023-02-09 11.02 11.04 10.94 10.95 0.0M
2023-02-08 11.00 11.02 10.98 11.00 0.1M
2023-02-07 10.96 11.04 10.94 10.99 0.1M
2023-02-06 10.99 11.01 10.94 10.97 0.1M
2023-02-03 11.11 11.14 11.05 11.05 0.1M
2023-02-02 11.29 11.30 11.17 11.19 0.1M
2023-02-01 11.32 11.35 11.23 11.26 0.1M
2023-01-31 11.42 11.43 11.31 11.33 0.0M
2023-01-30 11.22 11.46 11.17 11.43 0.1M
2023-01-27 11.12 11.21 11.10 11.21 0.1M
2023-01-26 11.16 11.22 11.12 11.13 0.1M
2023-01-25 11.21 11.21 11.03 11.12 0.1M
2023-01-24 11.19 11.21 11.13 11.19 0.1M
2023-01-23 11.17 11.20 11.12 11.17 0.1M
2023-01-20 10.95 11.16 10.93 11.16 0.1M
2023-01-19 10.92 10.99 10.91 10.92 0.1M
2023-01-18 10.92 11.01 10.92 10.95 0.1M
2023-01-17 10.89 10.93 10.89 10.90 0.1M
2023-01-13 10.93 10.94 10.90 10.91 0.0M
2023-01-12 10.82 10.93 10.81 10.92 0.1M
2023-01-11 10.75 10.82 10.75 10.78 0.1M
2023-01-10 10.73 10.76 10.70 10.74 0.1M
2023-01-09 10.69 10.75 10.68 10.72 0.1M
2023-01-06 10.61 10.66 10.56 10.65 0.1M
2023-01-05 10.61 10.65 10.58 10.58 0.1M
2023-01-04 10.63 10.73 10.63 10.65 0.1M
2023-01-03 10.59 10.64 10.50 10.57 0.1M