UK markets closed

AB High Income Z (AGDZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
6.84-0.03 (-0.44%)
As of 08:06AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024------
15 Apr 20246.846.846.846.846.84-
12 Apr 20246.876.876.876.876.87-
11 Apr 20246.876.876.876.876.87-
10 Apr 20246.896.896.896.896.89-
09 Apr 20246.926.926.926.926.92-
08 Apr 20246.916.916.916.916.91-
05 Apr 20246.916.916.916.916.91-
04 Apr 20246.926.926.926.926.92-
03 Apr 20246.926.926.926.926.92-
02 Apr 20246.926.926.926.926.92-
01 Apr 20246.936.936.936.936.93-
28 Mar 20246.956.956.956.956.95-
27 Mar 20246.956.956.956.956.95-
26 Mar 20246.946.946.946.946.94-
25 Mar 20246.956.956.956.956.95-
22 Mar 20246.956.956.956.956.95-
21 Mar 20246.956.956.956.956.95-
20 Mar 20246.956.956.956.956.95-
19 Mar 20246.946.946.946.946.94-
18 Mar 20246.916.916.916.916.91-
15 Mar 20246.916.916.916.916.91-
14 Mar 20246.926.926.926.926.92-
13 Mar 20246.946.946.946.946.94-
12 Mar 20246.936.936.936.936.93-
11 Mar 20246.946.946.946.946.94-
08 Mar 20246.946.946.946.946.94-
07 Mar 20246.936.936.936.936.93-
06 Mar 20246.926.926.926.926.92-
05 Mar 20246.916.916.916.916.91-
04 Mar 20246.916.916.916.916.91-
01 Mar 20246.906.906.906.906.90-
29 Feb 20246.896.896.896.896.89-
28 Feb 20246.896.896.896.896.89-
27 Feb 20246.896.896.896.896.89-
26 Feb 20246.906.906.906.906.90-
23 Feb 20246.906.906.906.906.90-
22 Feb 20246.896.896.896.896.89-
21 Feb 20246.876.876.876.876.87-
20 Feb 20246.886.886.886.886.88-
16 Feb 20246.876.876.876.876.87-
15 Feb 20246.886.886.886.886.88-
14 Feb 20246.866.866.866.866.86-
13 Feb 20246.856.856.856.856.85-
12 Feb 20246.896.896.896.896.89-
09 Feb 20246.896.896.896.896.89-
08 Feb 20246.896.896.896.896.89-
07 Feb 20246.896.896.896.896.89-
06 Feb 20246.896.896.896.896.89-
05 Feb 20246.876.876.876.876.87-
02 Feb 20246.906.906.906.906.90-
01 Feb 20246.936.936.936.936.93-
31 Jan 20246.916.916.916.916.91-
31 Jan 20240.043 Dividend
30 Jan 20246.916.916.916.916.87-
29 Jan 20246.916.916.916.916.87-
26 Jan 20246.896.896.896.896.85-
25 Jan 20246.896.896.896.896.85-
24 Jan 20246.886.886.886.886.84-
23 Jan 20246.886.886.886.886.84-
22 Jan 20246.886.886.886.886.84-
19 Jan 20246.876.876.876.876.83-
18 Jan 20246.866.866.866.866.82-
17 Jan 20246.866.866.866.866.82-
16 Jan 20246.896.896.896.896.85-
12 Jan 20246.916.916.916.916.87-
11 Jan 20246.906.906.906.906.86-
10 Jan 20246.896.896.896.896.85-
09 Jan 20246.886.886.886.886.84-
08 Jan 20246.876.876.876.876.83-
05 Jan 20246.866.866.866.866.82-
04 Jan 20246.866.866.866.866.82-
03 Jan 20246.886.886.886.886.84-
02 Jan 20246.916.916.916.916.87-
29 Dec 20236.946.946.946.946.90-
29 Dec 20230.045 Dividend
28 Dec 20236.946.946.946.946.85-
27 Dec 20236.956.956.956.956.86-
26 Dec 20236.936.936.936.936.84-
22 Dec 20236.926.926.926.926.83-
21 Dec 20236.926.926.926.926.83-
20 Dec 20236.916.916.916.916.82-
19 Dec 20236.906.906.906.906.81-
18 Dec 20236.886.886.886.886.79-
15 Dec 20236.896.896.896.896.80-
14 Dec 20236.886.886.886.886.79-
13 Dec 20236.806.806.806.806.71-
12 Dec 20236.766.766.766.766.67-
11 Dec 20236.756.756.756.756.66-
08 Dec 20236.756.756.756.756.66-
07 Dec 20236.776.776.776.776.68-
06 Dec 20236.766.766.766.766.67-
05 Dec 20236.756.756.756.756.66-
04 Dec 20236.746.746.746.746.65-
01 Dec 20236.746.746.746.746.65-
30 Nov 20236.726.726.726.726.63-
30 Nov 20230.042 Dividend
29 Nov 20236.726.726.726.726.59-
28 Nov 20236.686.686.686.686.55-
27 Nov 20236.676.676.676.676.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...