AGDRX - AB High Income R

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Aug 20198.188.188.188.188.18-
22 Aug 20198.188.188.188.188.18-
21 Aug 20198.188.188.188.188.18-
20 Aug 20198.168.168.168.168.16-
19 Aug 20198.158.158.158.158.15-
16 Aug 20198.158.158.158.158.15-
15 Aug 20198.138.138.138.138.13-
14 Aug 20198.148.148.148.148.14-
13 Aug 20198.168.168.168.168.16-
12 Aug 20198.178.178.178.178.17-
09 Aug 20198.208.208.208.208.20-
08 Aug 20198.208.208.208.208.20-
07 Aug 20198.188.188.188.188.18-
06 Aug 20198.188.188.188.188.18-
05 Aug 20198.188.188.188.188.18-
02 Aug 20198.218.218.218.218.21-
01 Aug 20198.248.248.248.248.24-
31 Jul 20198.258.258.258.258.25-
31 Jul 20190.043 Dividend
30 Jul 20198.248.248.248.248.20-
29 Jul 20198.258.258.258.258.21-
26 Jul 20198.258.258.258.258.21-
25 Jul 20198.258.258.258.258.21-
24 Jul 20198.258.258.258.258.21-
23 Jul 20198.248.248.248.248.20-
22 Jul 20198.238.238.238.238.19-
19 Jul 20198.238.238.238.238.19-
18 Jul 20198.228.228.228.228.18-
17 Jul 20198.238.238.238.238.19-
16 Jul 20198.238.238.238.238.19-
15 Jul 20198.238.238.238.238.19-
12 Jul 20198.238.238.238.238.19-
11 Jul 20198.228.228.228.228.18-
10 Jul 20198.228.228.228.228.18-
09 Jul 20198.228.228.228.228.18-
08 Jul 20198.238.238.238.238.19-
05 Jul 20198.248.248.248.248.20-
03 Jul 20198.258.258.258.258.21-
02 Jul 20198.248.248.248.248.20-
01 Jul 20198.248.248.248.248.20-
28 Jun 20198.238.238.238.238.19-
28 Jun 20190.039 Dividend
27 Jun 20198.228.228.228.228.14-
26 Jun 20198.218.218.218.218.13-
25 Jun 20198.228.228.228.228.14-
24 Jun 20198.238.238.238.238.15-
21 Jun 20198.238.238.238.238.15-
20 Jun 20198.248.248.248.248.16-
19 Jun 20198.198.198.198.198.11-
18 Jun 20198.178.178.178.178.09-
17 Jun 20198.158.158.158.158.07-
14 Jun 20198.158.158.158.158.07-
13 Jun 20198.168.168.168.168.08-
12 Jun 20198.158.158.158.158.07-
11 Jun 20198.168.168.168.168.08-
10 Jun 20198.158.158.158.158.07-
07 Jun 20198.148.148.148.148.06-
06 Jun 20198.128.128.128.128.04-
05 Jun 20198.128.128.128.128.04-
04 Jun 20198.118.118.118.118.03-
03 Jun 20198.098.098.098.098.01-
31 May 20198.108.108.108.108.02-
31 May 20190.042 Dividend
30 May 20198.118.118.118.117.99-
29 May 20198.108.108.108.107.98-
28 May 20198.128.128.128.128.00-
24 May 20198.128.128.128.128.00-
23 May 20198.128.128.128.128.00-
22 May 20198.148.148.148.148.02-
21 May 20198.138.138.138.138.01-
20 May 20198.138.138.138.138.01-
17 May 20198.138.138.138.138.01-
16 May 20198.138.138.138.138.01-
15 May 20198.128.128.128.128.00-
14 May 20198.128.128.128.128.00-
13 May 20198.128.128.128.128.00-
10 May 20198.148.148.148.148.02-
09 May 20198.148.148.148.148.02-
08 May 20198.168.168.168.168.04-
07 May 20198.178.178.178.178.05-
06 May 20198.188.188.188.188.06-
03 May 20198.198.198.198.198.07-
02 May 20198.178.178.178.178.05-
01 May 20198.198.198.198.198.07-
30 Apr 20198.198.198.198.198.07-
30 Apr 20190.04 Dividend
29 Apr 20198.188.188.188.188.02-
26 Apr 20198.188.188.188.188.02-
25 Apr 20198.168.168.168.168.00-
24 Apr 20198.198.198.198.198.03-
23 Apr 20198.198.198.198.198.03-
22 Apr 20198.178.178.178.178.01-
18 Apr 20198.188.188.188.188.02-
17 Apr 20198.188.188.188.188.02-
16 Apr 20198.188.188.188.188.02-
15 Apr 20198.178.178.178.178.01-
12 Apr 20198.178.178.178.178.01-
11 Apr 20198.178.178.178.178.01-
10 Apr 20198.178.178.178.178.01-
09 Apr 20198.168.168.168.168.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...