UK markets close in 6 hours 23 minutes

AB All Market Total Return R (ABWRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.64+0.01 (+0.07%)
At close: 08:01PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202414.6414.6414.6414.6414.64-
24 May 202414.6414.6414.6414.6414.64-
23 May 202414.6414.6414.6414.6414.64-
22 May 202414.6414.6414.6414.6414.64-
21 May 202414.6414.6414.6414.6414.64-
20 May 202414.6414.6414.6414.6414.64-
17 May 202414.6314.6314.6314.6314.63-
16 May 202414.6214.6214.6214.6214.62-
15 May 202414.6414.6414.6414.6414.64-
14 May 202414.4914.4914.4914.4914.49-
13 May 202414.4414.4414.4414.4414.44-
10 May 202414.4314.4314.4314.4314.43-
09 May 202414.4214.4214.4214.4214.42-
08 May 202414.3614.3614.3614.3614.36-
07 May 202414.3714.3714.3714.3714.37-
06 May 202414.3514.3514.3514.3514.35-
03 May 202414.2514.2514.2514.2514.25-
02 May 202414.1314.1314.1314.1314.13-
01 May 202414.0214.0214.0214.0214.02-
30 Apr 202414.0314.0314.0314.0314.03-
29 Apr 202414.2114.2114.2114.2114.21-
26 Apr 202414.1614.1614.1614.1614.16-
25 Apr 202414.0614.0614.0614.0614.06-
24 Apr 202414.1114.1114.1114.1114.11-
23 Apr 202414.1414.1414.1414.1414.14-
22 Apr 202414.0414.0414.0414.0414.04-
19 Apr 202413.9613.9613.9613.9613.96-
18 Apr 202413.9913.9913.9913.9913.99-
17 Apr 202414.0214.0214.0214.0214.02-
16 Apr 202414.0314.0314.0314.0314.03-
15 Apr 202414.1014.1014.1014.1014.10-
12 Apr 202414.2114.2114.2114.2114.21-
11 Apr 202414.3114.3114.3114.3114.31-
10 Apr 202414.3014.3014.3014.3014.30-
09 Apr 202414.4614.4614.4614.4614.46-
08 Apr 202414.4214.4214.4214.4214.42-
05 Apr 202414.4214.4214.4214.4214.42-
04 Apr 202414.3614.3614.3614.3614.36-
03 Apr 202414.4414.4414.4414.4414.44-
02 Apr 202414.4114.4114.4114.4114.41-
01 Apr 202414.4914.4914.4914.4914.49-
28 Mar 202414.5514.5514.5514.5514.55-
27 Mar 202414.5414.5414.5414.5414.54-
26 Mar 202414.4614.4614.4614.4614.46-
25 Mar 202414.4614.4614.4614.4614.46-
22 Mar 202414.5014.5014.5014.5014.50-
21 Mar 202414.5114.5114.5114.5114.51-
20 Mar 202414.4714.4714.4714.4714.47-
19 Mar 202414.3814.3814.3814.3814.38-
18 Mar 202414.3114.3114.3114.3114.31-
15 Mar 202414.3014.3014.3014.3014.30-
14 Mar 202414.3614.3614.3614.3614.36-
13 Mar 202414.4214.4214.4214.4214.42-
12 Mar 202414.4414.4414.4414.4414.44-
11 Mar 202414.3614.3614.3614.3614.36-
08 Mar 202414.3814.3814.3814.3814.38-
07 Mar 202414.4114.4114.4114.4114.41-
06 Mar 202414.3114.3114.3114.3114.31-
05 Mar 202414.2314.2314.2314.2314.23-
04 Mar 202414.2714.2714.2714.2714.27-
01 Mar 202414.2814.2814.2814.2814.28-
29 Feb 202414.1814.1814.1814.1814.18-
28 Feb 202414.1514.1514.1514.1514.15-
27 Feb 202414.1514.1514.1514.1514.15-
26 Feb 202414.1514.1514.1514.1514.15-
23 Feb 202414.1914.1914.1914.1914.19-
22 Feb 202414.1514.1514.1514.1514.15-
21 Feb 202414.0314.0314.0314.0314.03-
20 Feb 202414.0114.0114.0114.0114.01-
16 Feb 202414.0314.0314.0314.0314.03-
15 Feb 202414.0814.0814.0814.0814.08-
14 Feb 202414.0014.0014.0014.0014.00-
13 Feb 202413.9113.9113.9113.9113.91-
12 Feb 202414.0814.0814.0814.0814.08-
09 Feb 202414.0714.0714.0714.0714.07-
08 Feb 202414.0414.0414.0414.0414.04-
07 Feb 202414.0514.0514.0514.0514.05-
06 Feb 202414.0214.0214.0214.0214.02-
05 Feb 202413.9513.9513.9513.9513.95-
02 Feb 202414.0514.0514.0514.0514.05-
01 Feb 202414.1014.1014.1014.1014.10-
31 Jan 202413.9913.9913.9913.9913.99-
30 Jan 202414.0514.0514.0514.0514.05-
29 Jan 202414.0414.0414.0414.0414.04-
26 Jan 202413.9713.9713.9713.9713.97-
25 Jan 202413.9513.9513.9513.9513.95-
24 Jan 202413.8913.8913.8913.8913.89-
23 Jan 202413.8913.8913.8913.8913.89-
22 Jan 202413.9013.9013.9013.9013.90-
19 Jan 202413.8713.8713.8713.8713.87-
18 Jan 202413.8013.8013.8013.8013.80-
17 Jan 202413.7413.7413.7413.7413.74-
16 Jan 202413.8313.8313.8313.8313.83-
12 Jan 202413.9713.9713.9713.9713.97-
11 Jan 202413.9213.9213.9213.9213.92-
10 Jan 202413.8813.8813.8813.8813.88-
09 Jan 202413.8613.8613.8613.8613.86-
08 Jan 202413.9013.9013.9013.9013.90-
05 Jan 202413.8013.8013.8013.8013.80-
04 Jan 202413.8213.8213.8213.8213.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...