Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,589.58 +930.95 (+1.40%) CMC Crypto 200
1,424.24 -4.33 (-0.30%)
AB Core Opportunities Advisor (ADGYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 30 May 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 29 May 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 28 May 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 24 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 23 May 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 22 May 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 21 May 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 20 May 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 17 May 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 16 May 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 15 May 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 14 May 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 13 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 10 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 09 May 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 08 May 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 07 May 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 06 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 03 May 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 02 May 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 01 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 30 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 29 Apr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 26 Apr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 25 Apr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 24 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 23 Apr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 22 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 19 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 18 Apr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 17 Apr 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 16 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 15 Apr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 12 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 11 Apr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 10 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 09 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 08 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 05 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 04 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 03 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 02 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 01 Apr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 28 Mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 27 Mar 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 26 Mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 25 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 22 Mar 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 21 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 20 Mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 19 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 18 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 15 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 14 Mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 13 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 12 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 11 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 08 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 07 Mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 06 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 05 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 04 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 01 Mar 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 29 Feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 28 Feb 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 27 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 26 Feb 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 23 Feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 22 Feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 21 Feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 20 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 16 Feb 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 15 Feb 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 14 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 13 Feb 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 12 Feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 09 Feb 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 08 Feb 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 07 Feb 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 06 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 05 Feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 02 Feb 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 01 Feb 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 31 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 30 Jan 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 29 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 26 Jan 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 25 Jan 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 24 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 23 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 22 Jan 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 19 Jan 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 18 Jan 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 17 Jan 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 16 Jan 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 12 Jan 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 11 Jan 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 10 Jan 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 09 Jan 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| *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.