Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,079.45 +403.32 (+0.58%) CMC Crypto 200
1,522.15 +33.61 (+2.26%)
AB Core Opportunities C (ADGCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:26PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 17 May 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 16 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 15 May 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 14 May 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 13 May 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 10 May 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 09 May 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 08 May 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 07 May 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 06 May 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 03 May 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 02 May 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 01 May 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 30 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 29 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 26 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 25 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 24 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 23 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 22 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 19 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 18 Apr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 17 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 16 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 15 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 12 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 11 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 10 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 09 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 08 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 05 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 04 Apr 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 03 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 02 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 01 Apr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 28 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 27 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 26 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 25 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 22 Mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 21 Mar 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 20 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 19 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 18 Mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 15 Mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 14 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 13 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 12 Mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 11 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 08 Mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 07 Mar 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 06 Mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 05 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 04 Mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 01 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 29 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 28 Feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 27 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 26 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 23 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 22 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 21 Feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 20 Feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 16 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 15 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 14 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 13 Feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 12 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 09 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 08 Feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 07 Feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 06 Feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 05 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 02 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 01 Feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 31 Jan 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 30 Jan 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 29 Jan 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 26 Jan 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 25 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 24 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 23 Jan 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 22 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 19 Jan 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 18 Jan 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 17 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 16 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 12 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 11 Jan 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 10 Jan 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 09 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 08 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 05 Jan 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 04 Jan 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 03 Jan 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 02 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 29 Dec 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 28 Dec 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.