Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,837.14 -1,096.33 (-1.69%) CMC Crypto 200
1,328.17 -36.96 (-2.71%)
AB Core Opportunities K (ADGKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 03 May 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 02 May 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 01 May 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 30 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 29 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 26 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 25 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 24 Apr 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 23 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 22 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 19 Apr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 18 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 17 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 16 Apr 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 15 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 12 Apr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 11 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 10 Apr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 09 Apr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 08 Apr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 05 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 04 Apr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 03 Apr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 02 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 01 Apr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 28 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 27 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 26 Mar 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 25 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 22 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 21 Mar 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 20 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 19 Mar 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 18 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 15 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 14 Mar 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 13 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 12 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 11 Mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 08 Mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 07 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 06 Mar 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 05 Mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 04 Mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 01 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 29 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 28 Feb 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 27 Feb 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 26 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 23 Feb 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 22 Feb 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 21 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 20 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 16 Feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 15 Feb 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 14 Feb 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 13 Feb 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 12 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 09 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 08 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 07 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 06 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 05 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 02 Feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 01 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 31 Jan 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 30 Jan 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 29 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 26 Jan 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 25 Jan 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 24 Jan 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 23 Jan 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 22 Jan 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 19 Jan 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 18 Jan 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 17 Jan 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 16 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 12 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 11 Jan 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 10 Jan 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 09 Jan 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 08 Jan 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 05 Jan 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 04 Jan 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 03 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 02 Jan 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 29 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 28 Dec 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 27 Dec 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 26 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 22 Dec 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 21 Dec 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 20 Dec 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 19 Dec 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 18 Dec 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 15 Dec 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 14 Dec 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 13 Dec 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 12 Dec 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| *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.