Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,449.10 -1,805.37 (-3.10%) CMC Crypto 200
1,175.95 -32.74 (-2.71%)
AB Tax-Managed Wealth Apprec Strat A (ATWAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 02 Jul 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 01 Jul 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 28 Jun 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 27 Jun 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 26 Jun 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 25 Jun 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 24 Jun 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 21 Jun 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 20 Jun 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 18 Jun 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 17 Jun 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 14 Jun 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 13 Jun 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 12 Jun 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 11 Jun 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 10 Jun 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 07 Jun 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 06 Jun 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 05 Jun 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 04 Jun 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 03 Jun 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 31 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 30 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 29 May 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 28 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 24 May 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 23 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 22 May 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 21 May 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 20 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 17 May 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 16 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 15 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 14 May 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 13 May 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 10 May 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 09 May 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 08 May 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 07 May 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 06 May 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 03 May 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 02 May 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 01 May 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 30 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 29 Apr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 26 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 25 Apr 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 24 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 23 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 22 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 19 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 18 Apr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 17 Apr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 16 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 15 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 12 Apr 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 11 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 10 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 09 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 08 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 05 Apr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 04 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 03 Apr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 02 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 01 Apr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 28 Mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 27 Mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 26 Mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 25 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 22 Mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 21 Mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 20 Mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 19 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 18 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 15 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 14 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 13 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 12 Mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 11 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 08 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 07 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 06 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 05 Mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 04 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 01 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 29 Feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 28 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 27 Feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 26 Feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 23 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 22 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 21 Feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 20 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 16 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 15 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 14 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 13 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 12 Feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| *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.