AGDAX - AB High Income A

Nasdaq - Nasdaq Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20188.418.418.418.418.41-
20 Jun 20188.418.418.418.418.41-
19 Jun 20188.408.408.408.408.40-
18 Jun 20188.428.428.428.428.42-
15 Jun 20188.438.438.438.438.43-
14 Jun 20188.438.438.438.438.43-
13 Jun 20188.428.428.428.428.42-
12 Jun 20188.428.428.428.428.42-
11 Jun 20188.428.428.428.428.42-
08 Jun 20188.428.428.428.428.42-
07 Jun 20188.438.438.438.438.43-
06 Jun 20188.438.438.438.438.43-
05 Jun 20188.448.448.448.448.44-
04 Jun 20188.438.438.438.438.43-
01 Jun 20188.438.438.438.438.43-
31 May 20188.438.438.438.438.43-
31 May 20180.044 Dividend
30 May 20188.428.428.428.428.38-
29 May 20188.438.438.438.438.39-
25 May 20188.458.458.458.458.41-
24 May 20188.468.468.468.468.42-
23 May 20188.468.468.468.468.42-
22 May 20188.468.468.468.468.42-
21 May 20188.468.468.468.468.42-
18 May 20188.468.468.468.468.42-
17 May 20188.488.488.488.488.44-
16 May 20188.488.488.488.488.44-
15 May 20188.488.488.488.488.44-
14 May 20188.518.518.518.518.47-
11 May 20188.518.518.518.518.47-
10 May 20188.508.508.508.508.46-
09 May 20188.488.488.488.488.44-
08 May 20188.498.498.498.498.45-
07 May 20188.518.518.518.518.47-
04 May 20188.518.518.518.518.47-
03 May 20188.518.518.518.518.47-
02 May 20188.538.538.538.538.49-
01 May 20188.548.548.548.548.50-
30 Apr 20188.558.558.558.558.51-
30 Apr 20180.044 Dividend
27 Apr 20188.568.568.568.568.47-
26 Apr 20188.568.568.568.568.47-
25 Apr 20188.558.558.558.558.46-
24 Apr 20188.578.578.578.578.48-
23 Apr 20188.598.598.598.598.50-
20 Apr 20188.618.618.618.618.52-
19 Apr 20188.638.638.638.638.54-
18 Apr 20188.658.658.658.658.56-
17 Apr 20188.648.648.648.648.55-
16 Apr 20188.638.638.638.638.54-
13 Apr 20188.638.638.638.638.54-
12 Apr 20188.628.628.628.628.53-
11 Apr 20188.618.618.618.618.52-
10 Apr 20188.618.618.618.618.52-
09 Apr 20188.618.618.618.618.52-
06 Apr 20188.618.618.618.618.52-
05 Apr 20188.618.618.618.618.52-
04 Apr 20188.608.608.608.608.51-
03 Apr 20188.608.608.608.608.51-
02 Apr 20188.608.608.608.608.51-
29 Mar 20188.618.618.618.618.52-
29 Mar 20180.05 Dividend
28 Mar 20188.598.598.598.598.45-
27 Mar 20188.608.608.608.608.46-
26 Mar 20188.598.598.598.598.45-
23 Mar 20188.588.588.588.588.44-
22 Mar 20188.598.598.598.598.45-
21 Mar 20188.608.608.608.608.46-
20 Mar 20188.618.618.618.618.47-
19 Mar 20188.618.618.618.618.47-
16 Mar 20188.638.638.638.638.49-
15 Mar 20188.638.638.638.638.49-
14 Mar 20188.648.648.648.648.50-
13 Mar 20188.658.658.658.658.51-
12 Mar 20188.658.658.658.658.51-
09 Mar 20188.658.658.658.658.51-
08 Mar 20188.648.648.648.648.50-
07 Mar 20188.658.658.658.658.51-
06 Mar 20188.668.668.668.668.52-
05 Mar 20188.658.658.658.658.51-
02 Mar 20188.648.648.648.648.50-
01 Mar 20188.668.668.668.668.52-
28 Feb 20188.678.678.678.678.53-
28 Feb 20180.046 Dividend
27 Feb 20188.688.688.688.688.49-
26 Feb 20188.698.698.698.698.50-
23 Feb 20188.678.678.678.678.49-
22 Feb 20188.668.668.668.668.48-
21 Feb 20188.688.688.688.688.49-
20 Feb 20188.688.688.688.688.49-
16 Feb 20188.708.708.708.708.51-
15 Feb 20188.678.678.678.678.49-
14 Feb 20188.648.648.648.648.46-
13 Feb 20188.648.648.648.648.46-
12 Feb 20188.668.668.668.668.48-
09 Feb 20188.648.648.648.648.46-
08 Feb 20188.698.698.698.698.50-
07 Feb 20188.758.758.758.758.56-
06 Feb 20188.738.738.738.738.54-
05 Feb 20188.768.768.768.768.57-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes