AllianceBernstein National Muniome

AFB
🏛️ usa →
10.93
Last Update: 2025-10-01
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
2024-12-31 10.85 10.92 10.84 10.87 0.1M
2024-12-30 10.80 10.88 10.80 10.84 0.1M
2024-12-27 10.87 10.90 10.79 10.82 0.2M
2024-12-26 10.82 10.90 10.80 10.86 0.0M
2024-12-24 10.91 10.92 10.81 10.81 0.1M
2024-12-23 10.95 10.98 10.87 10.89 0.1M
2024-12-20 10.95 11.07 10.93 10.97 0.1M
2024-12-19 11.06 11.13 10.91 10.95 0.1M
2024-12-18 11.10 11.16 11.07 11.08 0.1M
2024-12-17 11.16 11.50 11.08 11.12 0.1M
2024-12-16 11.23 11.32 11.13 11.13 0.1M
2024-12-13 11.43 11.43 11.29 11.30 0.1M
2024-12-12 11.50 11.50 11.42 11.45 0.0M
2024-12-11 11.45 11.58 11.45 11.51 0.1M
2024-12-10 11.34 11.50 11.34 11.42 0.1M
2024-12-09 11.38 11.39 11.34 11.36 0.0M
2024-12-06 11.42 11.42 11.36 11.40 0.1M
2024-12-05 11.45 11.46 11.37 11.41 0.1M
2024-12-04 11.48 11.49 11.46 11.49 0.0M
2024-12-03 11.52 11.54 11.46 11.46 0.1M
2024-12-02 11.50 11.52 11.43 11.52 0.1M
2024-11-29 11.48 11.51 11.44 11.49 0.0M
2024-11-27 11.33 11.44 11.27 11.44 0.1M
2024-11-26 11.31 11.32 11.25 11.29 0.1M
2024-11-25 11.31 11.34 11.28 11.30 0.0M
2024-11-22 11.26 11.26 11.21 11.22 0.1M
2024-11-21 11.30 11.30 11.18 11.23 0.1M
2024-11-20 11.25 11.27 11.20 11.26 0.1M
2024-11-19 11.31 11.34 11.16 11.22 0.1M
2024-11-18 11.34 11.37 11.29 11.32 0.0M
2024-11-15 11.34 11.39 11.29 11.30 0.0M
2024-11-14 11.37 11.38 11.25 11.37 0.1M
2024-11-13 11.31 11.36 11.30 11.32 0.0M
2024-11-12 11.36 11.36 11.23 11.25 0.0M
2024-11-11 11.50 11.50 11.36 11.36 0.0M
2024-11-08 11.31 11.44 11.31 11.41 0.0M
2024-11-07 11.22 11.28 11.19 11.25 0.1M
2024-11-06 11.30 11.33 11.18 11.19 0.0M
2024-11-05 11.33 11.48 11.31 11.35 0.1M
2024-11-04 11.22 11.39 11.22 11.28 0.1M
2024-11-01 11.31 11.34 11.19 11.22 0.1M
2024-10-31 11.21 11.32 11.07 11.31 0.1M
2024-10-30 11.17 11.24 11.16 11.22 0.1M
2024-10-29 11.17 11.19 11.10 11.15 0.1M
2024-10-28 11.26 11.33 11.24 11.24 0.1M
2024-10-25 11.23 11.31 11.23 11.24 0.0M
2024-10-24 11.31 11.35 11.22 11.23 0.1M
2024-10-23 11.47 11.47 11.29 11.31 0.1M
2024-10-22 11.63 11.65 11.49 11.50 0.1M
2024-10-21 11.69 11.75 11.58 11.58 0.1M
2024-10-18 11.67 11.70 11.62 11.69 0.0M
2024-10-17 11.56 11.67 11.55 11.64 0.1M
2024-10-16 11.56 11.61 11.54 11.58 0.0M
2024-10-15 11.59 11.60 11.55 11.55 0.1M
2024-10-14 11.63 11.63 11.51 11.54 0.1M
2024-10-11 11.61 11.73 11.60 11.60 0.1M
2024-10-10 11.72 11.72 11.62 11.64 0.1M
2024-10-09 11.66 11.78 11.66 11.66 0.1M
2024-10-08 11.68 11.71 11.65 11.66 0.0M
2024-10-07 11.78 11.81 11.69 11.73 0.1M
2024-10-04 11.85 11.85 11.78 11.78 0.0M
2024-10-03 11.90 11.91 11.86 11.89 0.1M
2024-10-02 11.84 11.95 11.83 11.94 0.1M
2024-10-01 11.84 11.88 11.78 11.88 0.1M
2024-09-30 11.67 11.80 11.66 11.80 0.0M
2024-09-27 11.65 11.70 11.65 11.67 0.0M
2024-09-26 11.67 11.70 11.63 11.63 0.0M
2024-09-25 11.66 11.71 11.64 11.66 0.0M
2024-09-24 11.64 11.68 11.64 11.64 0.0M
2024-09-23 11.64 11.67 11.61 11.62 0.1M
2024-09-20 11.70 11.71 11.65 11.65 0.0M
2024-09-19 11.69 11.70 11.66 11.68 0.0M
2024-09-18 11.66 11.70 11.65 11.68 0.0M
2024-09-17 11.68 11.70 11.61 11.64 0.0M
2024-09-16 11.69 11.72 11.62 11.65 0.0M
2024-09-13 11.75 11.81 11.64 11.67 0.2M
2024-09-12 11.67 11.74 11.60 11.74 0.0M
2024-09-11 11.53 11.67 11.53 11.66 0.1M
2024-09-10 11.47 11.54 11.47 11.52 0.1M
2024-09-09 11.47 11.50 11.45 11.49 0.1M
2024-09-06 11.45 11.47 11.44 11.46 0.1M
2024-09-05 11.41 11.46 11.40 11.45 0.1M
2024-09-04 11.42 11.44 11.40 11.43 0.1M
2024-09-03 11.44 11.45 11.42 11.42 0.0M
2024-08-30 11.41 11.42 11.38 11.40 0.1M
2024-08-29 11.37 11.40 11.36 11.38 0.1M
2024-08-28 11.38 11.41 11.37 11.39 0.1M
2024-08-27 11.41 11.42 11.37 11.40 0.1M
2024-08-26 11.47 11.50 11.41 11.45 0.1M
2024-08-23 11.48 11.49 11.40 11.47 0.0M
2024-08-22 11.47 11.47 11.41 11.43 0.0M
2024-08-21 11.45 11.49 11.41 11.48 0.0M
2024-08-20 11.45 11.48 11.41 11.41 0.1M
2024-08-19 11.49 11.50 11.45 11.45 0.0M
2024-08-16 11.51 11.55 11.45 11.50 0.0M
2024-08-15 11.49 11.50 11.46 11.47 0.0M
2024-08-14 11.49 11.51 11.48 11.51 0.0M
2024-08-13 11.40 11.48 11.39 11.47 0.1M
2024-08-12 11.30 11.36 11.30 11.36 0.0M
2024-08-09 11.32 11.35 11.32 11.34 0.0M
2024-08-08 11.34 11.40 11.27 11.28 0.1M
2024-08-07 11.36 11.43 11.32 11.37 0.1M
2024-08-06 11.25 11.33 11.25 11.31 0.1M
2024-08-05 11.36 11.36 11.24 11.28 0.1M
2024-08-02 11.36 11.40 11.28 11.37 0.0M
2024-08-01 11.22 11.35 11.22 11.33 0.1M
2024-07-31 11.24 11.27 11.22 11.26 0.1M
2024-07-30 11.18 11.24 11.18 11.23 0.0M
2024-07-29 11.21 11.22 11.17 11.18 0.0M
2024-07-26 11.17 11.21 11.15 11.20 0.1M
2024-07-25 11.15 11.18 11.14 11.17 0.0M
2024-07-24 11.19 11.21 11.15 11.15 0.1M
2024-07-23 11.23 11.24 11.21 11.21 0.1M
2024-07-22 11.29 11.29 11.24 11.24 0.1M
2024-07-19 11.24 11.26 11.22 11.25 0.1M
2024-07-18 11.23 11.28 11.23 11.25 0.1M
2024-07-17 11.19 11.28 11.19 11.28 0.1M
2024-07-16 11.28 11.28 11.25 11.25 0.0M
2024-07-15 11.26 11.28 11.26 11.27 0.1M
2024-07-12 11.21 11.32 11.21 11.30 0.0M
2024-07-11 11.15 11.27 11.12 11.25 0.1M
2024-07-10 11.16 11.20 11.12 11.18 0.1M
2024-07-09 11.13 11.15 11.12 11.13 0.0M
2024-07-08 11.14 11.16 11.14 11.16 0.0M
2024-07-05 11.09 11.18 11.09 11.16 0.0M
2024-07-03 11.04 11.14 11.04 11.13 0.0M
2024-07-02 11.09 11.10 11.04 11.06 0.1M
2024-07-01 11.07 11.11 11.01 11.06 0.1M
2024-06-28 11.09 11.15 11.07 11.11 0.1M
2024-06-27 11.04 11.14 11.01 11.10 0.1M
2024-06-26 10.98 11.06 10.98 11.03 0.0M
2024-06-25 11.05 11.08 10.98 11.05 0.1M
2024-06-24 11.04 11.09 11.01 11.05 0.1M
2024-06-21 11.08 11.10 11.04 11.07 0.1M
2024-06-20 11.05 11.10 11.05 11.08 0.1M
2024-06-18 11.12 11.14 11.06 11.10 0.1M
2024-06-17 10.94 11.10 10.94 11.10 0.1M
2024-06-14 10.96 11.04 10.96 11.00 0.1M
2024-06-13 10.96 11.04 10.96 11.00 0.1M
2024-06-12 10.94 11.00 10.92 10.92 0.1M
2024-06-11 10.87 10.91 10.87 10.90 0.0M
2024-06-10 10.88 10.90 10.85 10.88 0.0M
2024-06-07 10.82 10.89 10.79 10.89 0.1M
2024-06-06 10.85 10.92 10.85 10.87 0.1M
2024-06-05 10.83 10.92 10.83 10.89 0.0M
2024-06-04 10.83 10.90 10.79 10.82 0.1M
2024-06-03 10.75 10.87 10.75 10.81 0.0M
2024-05-31 10.72 10.78 10.71 10.74 0.0M
2024-05-30 10.73 10.74 10.71 10.71 0.0M
2024-05-29 10.78 10.83 10.74 10.74 0.1M
2024-05-28 10.84 10.87 10.81 10.81 0.1M
2024-05-24 10.86 10.88 10.83 10.85 0.0M
2024-05-23 10.85 10.90 10.81 10.84 0.2M
2024-05-22 10.85 10.92 10.85 10.86 0.2M
2024-05-21 10.91 10.91 10.88 10.90 0.1M
2024-05-20 10.89 10.91 10.88 10.89 0.1M
2024-05-17 10.93 10.93 10.86 10.88 0.0M
2024-05-16 10.89 10.94 10.89 10.92 0.1M
2024-05-15 10.86 10.94 10.86 10.90 0.0M
2024-05-14 10.90 10.90 10.83 10.84 0.0M
2024-05-13 10.90 10.90 10.86 10.87 0.1M
2024-05-10 10.83 10.87 10.83 10.85 0.1M
2024-05-09 10.84 10.87 10.84 10.86 0.1M
2024-05-08 10.74 10.86 10.74 10.84 0.0M
2024-05-07 10.71 10.77 10.71 10.74 0.1M
2024-05-06 10.63 10.69 10.63 10.66 0.0M
2024-05-03 10.58 10.66 10.58 10.64 0.1M
2024-05-02 10.51 10.56 10.51 10.55 0.1M
2024-05-01 10.52 10.55 10.50 10.54 0.1M
2024-04-30 10.45 10.49 10.45 10.49 0.0M
2024-04-29 10.46 10.53 10.46 10.53 0.1M
2024-04-26 10.42 10.49 10.42 10.46 0.1M
2024-04-25 10.42 10.47 10.42 10.45 0.1M
2024-04-24 10.44 10.51 10.43 10.50 0.1M
2024-04-23 10.48 10.55 10.48 10.49 0.1M
2024-04-22 10.48 10.51 10.33 10.50 0.0M
2024-04-19 10.51 10.52 10.46 10.47 0.1M
2024-04-18 10.48 10.49 10.45 10.46 0.0M
2024-04-17 10.48 10.53 10.48 10.49 0.0M
2024-04-16 10.45 10.49 10.45 10.47 0.1M
2024-04-15 10.50 10.52 10.49 10.51 0.1M
2024-04-12 10.57 10.58 10.54 10.54 0.0M
2024-04-11 10.53 10.56 10.50 10.55 0.0M
2024-04-10 10.56 10.59 10.50 10.52 0.1M
2024-04-09 10.66 10.68 10.63 10.64 0.0M
2024-04-08 10.61 10.74 10.61 10.63 0.1M
2024-04-05 10.60 10.64 10.58 10.63 0.1M
2024-04-04 10.71 10.72 10.58 10.65 0.2M
2024-04-03 10.73 10.73 10.68 10.73 0.1M
2024-04-02 10.78 10.79 10.74 10.77 0.1M
2024-04-01 10.93 10.97 10.86 10.89 0.1M
2024-03-28 10.81 10.99 10.80 10.99 0.1M
2024-03-27 10.85 10.87 10.80 10.84 0.1M
2024-03-26 10.90 10.91 10.85 10.85 0.0M
2024-03-25 10.90 10.93 10.88 10.90 0.0M
2024-03-22 10.93 10.97 10.92 10.93 0.1M
2024-03-21 10.96 10.96 10.86 10.93 0.1M
2024-03-20 10.93 10.94 10.91 10.93 0.0M
2024-03-19 10.95 10.97 10.93 10.94 0.0M
2024-03-18 10.90 10.96 10.90 10.95 0.0M
2024-03-15 10.87 10.91 10.85 10.89 0.0M
2024-03-14 10.95 10.95 10.88 10.90 0.1M
2024-03-13 10.97 10.99 10.94 10.95 0.0M
2024-03-12 10.99 11.01 10.92 10.95 0.0M
2024-03-11 11.01 11.01 10.96 11.00 0.0M
2024-03-08 10.93 11.05 10.90 11.05 0.2M
2024-03-07 10.92 10.96 10.90 10.94 0.1M
2024-03-06 10.90 10.97 10.89 10.94 0.1M
2024-03-05 10.93 10.95 10.89 10.90 0.1M
2024-03-04 10.96 10.96 10.90 10.93 0.1M
2024-03-01 10.92 10.99 10.90 10.98 0.1M
2024-02-29 10.85 10.93 10.85 10.89 0.0M
2024-02-28 10.85 10.89 10.83 10.84 0.0M
2024-02-27 10.86 10.88 10.84 10.85 0.0M
2024-02-26 10.95 10.96 10.86 10.87 0.0M
2024-02-23 10.99 10.99 10.92 10.94 0.0M
2024-02-22 11.03 11.03 10.94 10.95 0.2M
2024-02-21 10.99 10.99 10.95 10.98 0.1M
2024-02-20 10.87 10.97 10.86 10.95 0.0M
2024-02-16 10.87 10.89 10.81 10.85 0.1M
2024-02-15 10.87 10.90 10.85 10.88 0.0M
2024-02-14 10.77 10.82 10.77 10.82 0.1M
2024-02-13 10.80 10.81 10.75 10.77 0.1M
2024-02-12 10.87 10.91 10.86 10.86 0.1M
2024-02-09 10.87 10.89 10.80 10.83 0.1M
2024-02-08 10.85 10.88 10.80 10.83 0.1M
2024-02-07 10.84 10.90 10.82 10.83 0.0M
2024-02-06 10.81 10.86 10.79 10.84 0.0M
2024-02-05 10.83 10.84 10.73 10.80 0.1M
2024-02-02 10.86 10.90 10.81 10.89 0.0M
2024-02-01 10.83 10.97 10.83 10.95 0.1M
2024-01-31 10.72 10.90 10.72 10.84 0.1M
2024-01-30 10.70 10.75 10.70 10.72 0.1M
2024-01-29 10.59 10.71 10.59 10.70 0.1M
2024-01-26 10.73 10.75 10.58 10.59 0.1M
2024-01-25 10.75 10.80 10.75 10.75 0.1M
2024-01-24 10.75 10.76 10.71 10.74 0.0M
2024-01-23 10.73 10.79 10.69 10.72 0.1M
2024-01-22 10.73 10.83 10.72 10.75 0.0M
2024-01-19 10.65 10.69 10.57 10.66 0.0M
2024-01-18 10.82 10.82 10.68 10.68 0.1M
2024-01-17 10.78 10.83 10.76 10.82 0.1M
2024-01-16 10.85 10.89 10.78 10.81 0.1M
2024-01-12 10.88 10.89 10.85 10.87 0.0M
2024-01-11 10.87 10.90 10.84 10.84 0.1M
2024-01-10 10.85 10.90 10.85 10.88 0.1M
2024-01-09 10.85 10.92 10.79 10.87 0.3M
2024-01-08 10.85 10.94 10.81 10.89 0.2M
2024-01-05 10.80 10.84 10.79 10.81 0.1M
2024-01-04 10.82 10.91 10.76 10.81 0.1M
2024-01-03 10.89 10.94 10.85 10.91 0.1M
2024-01-02 10.83 10.90 10.82 10.89 0.1M