UK markets close in 5 hours 29 minutes

AB Discovery Value Advisor (ABYSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.54+0.13 (+0.58%)
At close: 08:01PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202422.5422.5422.5422.5422.54-
26 Apr 202422.4122.4122.4122.4122.41-
25 Apr 202422.3522.3522.3522.3522.35-
24 Apr 202422.4822.4822.4822.4822.48-
23 Apr 202422.4722.4722.4722.4722.47-
22 Apr 202422.1922.1922.1922.1922.19-
19 Apr 202422.0122.0122.0122.0122.01-
18 Apr 202421.8621.8621.8621.8621.86-
17 Apr 202421.8621.8621.8621.8621.86-
16 Apr 202422.0622.0622.0622.0622.06-
15 Apr 202422.1822.1822.1822.1822.18-
12 Apr 202422.4522.4522.4522.4522.45-
11 Apr 202422.8022.8022.8022.8022.80-
10 Apr 202422.7722.7722.7722.7722.77-
09 Apr 202423.3423.3423.3423.3423.34-
08 Apr 202423.2623.2623.2623.2623.26-
05 Apr 202423.1123.1123.1123.1123.11-
04 Apr 202422.9622.9622.9622.9622.96-
03 Apr 202423.2323.2323.2323.2323.23-
02 Apr 202423.1823.1823.1823.1823.18-
01 Apr 202423.5723.5723.5723.5723.57-
28 Mar 202423.7723.7723.7723.7723.77-
27 Mar 202423.6923.6923.6923.6923.69-
26 Mar 202423.2123.2123.2123.2123.21-
25 Mar 202423.2323.2323.2323.2323.23-
22 Mar 202423.2723.2723.2723.2723.27-
21 Mar 202423.5223.5223.5223.5223.52-
20 Mar 202423.2623.2623.2623.2623.26-
19 Mar 202422.9122.9122.9122.9122.91-
18 Mar 202422.7722.7722.7722.7722.77-
15 Mar 202422.7522.7522.7522.7522.75-
14 Mar 202422.7222.7222.7222.7222.72-
13 Mar 202423.0023.0023.0023.0023.00-
12 Mar 202422.9022.9022.9022.9022.90-
11 Mar 202422.8222.8222.8222.8222.82-
08 Mar 202422.9722.9722.9722.9722.97-
07 Mar 202423.0123.0123.0123.0123.01-
06 Mar 202422.8522.8522.8522.8522.85-
05 Mar 202422.7522.7522.7522.7522.75-
04 Mar 202422.7522.7522.7522.7522.75-
01 Mar 202422.7322.7322.7322.7322.73-
29 Feb 202422.5222.5222.5222.5222.52-
28 Feb 202422.3922.3922.3922.3922.39-
27 Feb 202422.4422.4422.4422.4422.44-
26 Feb 202422.3522.3522.3522.3522.35-
23 Feb 202422.4322.4322.4322.4322.43-
22 Feb 202422.4122.4122.4122.4122.41-
21 Feb 202422.2122.2122.2122.2122.21-
20 Feb 202422.1522.1522.1522.1522.15-
16 Feb 202422.3222.3222.3222.3222.32-
15 Feb 202422.5422.5422.5422.5422.54-
14 Feb 202422.1422.1422.1422.1422.14-
13 Feb 202421.7421.7421.7421.7421.74-
12 Feb 202422.3622.3622.3622.3622.36-
09 Feb 202422.0722.0722.0722.0722.07-
08 Feb 202421.8721.8721.8721.8721.87-
07 Feb 202421.7021.7021.7021.7021.70-
06 Feb 202421.7121.7121.7121.7121.71-
05 Feb 202421.6021.6021.6021.6021.60-
02 Feb 202421.8921.8921.8921.8921.89-
01 Feb 202421.9821.9821.9821.9821.98-
31 Jan 202421.7221.7221.7221.7221.72-
30 Jan 202422.1522.1522.1522.1522.15-
29 Jan 202422.2822.2822.2822.2822.28-
26 Jan 202422.0422.0422.0422.0422.04-
25 Jan 202421.9821.9821.9821.9821.98-
24 Jan 202421.7821.7821.7821.7821.78-
23 Jan 202421.8621.8621.8621.8621.86-
22 Jan 202421.9921.9921.9921.9921.99-
19 Jan 202421.7021.7021.7021.7021.70-
18 Jan 202421.5121.5121.5121.5121.51-
17 Jan 202421.3121.3121.3121.3121.31-
16 Jan 202421.5021.5021.5021.5021.50-
12 Jan 202421.6321.6321.6321.6321.63-
11 Jan 202421.7221.7221.7221.7221.72-
10 Jan 202421.8221.8221.8221.8221.82-
09 Jan 202421.7421.7421.7421.7421.74-
08 Jan 202421.8821.8821.8821.8821.88-
05 Jan 202421.6021.6021.6021.6021.60-
04 Jan 202421.5321.5321.5321.5321.53-
03 Jan 202421.5821.5821.5821.5821.58-
02 Jan 202422.1322.1322.1322.1322.13-
29 Dec 202322.2022.2022.2022.2022.20-
28 Dec 202322.3922.3922.3922.3922.39-
27 Dec 202322.3922.3922.3922.3922.39-
26 Dec 202322.3822.3822.3822.3822.38-
22 Dec 202322.2022.2022.2022.2022.20-
21 Dec 202322.1322.1322.1322.1322.13-
20 Dec 202321.7821.7821.7821.7821.78-
19 Dec 202322.1622.1622.1622.1622.16-
18 Dec 202321.8721.8721.8721.8721.87-
15 Dec 202321.9221.9221.9221.9221.92-
14 Dec 202322.1022.1022.1022.1022.10-
13 Dec 202321.5021.5021.5021.5021.50-
12 Dec 202320.8920.8920.8920.8920.89-
11 Dec 202320.9220.9220.9220.9220.92-
08 Dec 202320.7820.7820.7820.7820.78-
07 Dec 202320.6120.6120.6120.6120.61-
07 Dec 20230.156 Dividend
07 Dec 20231.236 Capital gain
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...