AGDRX - AB High Income R

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 May 20198.148.148.148.148.14-
21 May 20198.138.138.138.138.13-
20 May 20198.138.138.138.138.13-
17 May 20198.138.138.138.138.13-
16 May 20198.138.138.138.138.13-
15 May 20198.128.128.128.128.12-
14 May 20198.128.128.128.128.12-
13 May 20198.128.128.128.128.12-
10 May 20198.148.148.148.148.14-
09 May 20198.148.148.148.148.14-
08 May 20198.168.168.168.168.16-
07 May 20198.178.178.178.178.17-
06 May 20198.188.188.188.188.18-
03 May 20198.198.198.198.198.19-
02 May 20198.178.178.178.178.17-
01 May 20198.198.198.198.198.19-
30 Apr 20198.198.198.198.198.19-
30 Apr 20190.04 Dividend
29 Apr 20198.188.188.188.188.14-
26 Apr 20198.188.188.188.188.14-
25 Apr 20198.168.168.168.168.12-
24 Apr 20198.198.198.198.198.15-
23 Apr 20198.198.198.198.198.15-
22 Apr 20198.178.178.178.178.13-
18 Apr 20198.188.188.188.188.14-
17 Apr 20198.188.188.188.188.14-
16 Apr 20198.188.188.188.188.14-
15 Apr 20198.178.178.178.178.13-
12 Apr 20198.178.178.178.178.13-
11 Apr 20198.178.178.178.178.13-
10 Apr 20198.178.178.178.178.13-
09 Apr 20198.168.168.168.168.12-
08 Apr 20198.158.158.158.158.11-
05 Apr 20198.168.168.168.168.12-
04 Apr 20198.158.158.158.158.11-
03 Apr 20198.148.148.148.148.10-
02 Apr 20198.148.148.148.148.10-
01 Apr 20198.138.138.138.138.09-
29 Mar 20198.128.128.128.128.08-
29 Mar 20190.044 Dividend
28 Mar 20198.108.108.108.108.02-
27 Mar 20198.118.118.118.118.03-
26 Mar 20198.128.128.128.128.04-
25 Mar 20198.118.118.118.118.03-
22 Mar 20198.118.118.118.118.03-
21 Mar 20198.148.148.148.148.06-
20 Mar 20198.148.148.148.148.06-
19 Mar 20198.138.138.138.138.05-
18 Mar 20198.128.128.128.128.04-
15 Mar 20198.128.128.128.128.04-
14 Mar 20198.118.118.118.118.03-
13 Mar 20198.118.118.118.118.03-
12 Mar 20198.108.108.108.108.02-
11 Mar 20198.098.098.098.098.01-
08 Mar 20198.088.088.088.088.00-
07 Mar 20198.108.108.108.108.02-
06 Mar 20198.118.118.118.118.03-
05 Mar 20198.128.128.128.128.04-
04 Mar 20198.138.138.138.138.05-
01 Mar 20198.138.138.138.138.05-
28 Feb 20198.148.148.148.148.06-
28 Feb 20190.038 Dividend
27 Feb 20198.148.148.148.148.02-
26 Feb 20198.138.138.138.138.01-
25 Feb 20198.128.128.128.128.00-
22 Feb 20198.108.108.108.107.98-
21 Feb 20198.108.108.108.107.98-
20 Feb 20198.108.108.108.107.98-
19 Feb 20198.108.108.108.107.98-
15 Feb 20198.098.098.098.097.97-
14 Feb 20198.088.088.088.087.96-
13 Feb 20198.088.088.088.087.96-
12 Feb 20198.078.078.078.077.95-
11 Feb 20198.068.068.068.067.94-
08 Feb 20198.078.078.078.077.95-
07 Feb 20198.088.088.088.087.96-
06 Feb 20198.108.108.108.107.98-
05 Feb 20198.098.098.098.097.97-
04 Feb 20198.088.088.088.087.96-
01 Feb 20198.088.088.088.087.96-
31 Jan 20198.088.088.088.087.96-
31 Jan 20190.04 Dividend
30 Jan 20198.048.048.048.047.88-
29 Jan 20198.028.028.028.027.86-
28 Jan 20198.028.028.028.027.86-
25 Jan 20198.038.038.038.037.87-
24 Jan 20198.028.028.028.027.86-
23 Jan 20198.018.018.018.017.85-
22 Jan 20198.008.008.008.007.84-
18 Jan 20198.018.018.018.017.85-
17 Jan 20197.997.997.997.997.83-
16 Jan 20197.997.997.997.997.83-
15 Jan 20197.967.967.967.967.80-
14 Jan 20197.957.957.957.957.79-
11 Jan 20197.967.967.967.967.80-
10 Jan 20197.967.967.967.967.80-
09 Jan 20197.957.957.957.957.79-
08 Jan 20197.917.917.917.917.75-
07 Jan 20197.897.897.897.897.73-
04 Jan 20197.857.857.857.857.69-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...