Singapore markets open in 8 hours 17 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,478.55 +3.46 (+0.06%) Dow
39,105.41 -64.11 (-0.16%) Nasdaq
17,922.51 +43.21 (+0.24%) Bitcoin USD
61,855.85 -1,286.79 (-2.04%) CMC Crypto 200
1,306.67 -37.84 (-2.81%)
AB Tax-Managed Wealth Apprec Strat C (ATWCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 28 Jun 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 27 Jun 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 26 Jun 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 25 Jun 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 24 Jun 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 21 Jun 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 20 Jun 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 18 Jun 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 17 Jun 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 14 Jun 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 13 Jun 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 12 Jun 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 11 Jun 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 10 Jun 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 07 Jun 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 06 Jun 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 05 Jun 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 04 Jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 03 Jun 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 31 May 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 30 May 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 29 May 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 28 May 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 24 May 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 23 May 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 22 May 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 21 May 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 20 May 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 17 May 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 16 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 15 May 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 14 May 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 13 May 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 10 May 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 09 May 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 08 May 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 07 May 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 06 May 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 03 May 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 02 May 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 01 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 30 Apr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 29 Apr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 26 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 25 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 24 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 23 Apr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 22 Apr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 19 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 18 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 17 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 16 Apr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 15 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 12 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 11 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 10 Apr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 09 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 08 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 05 Apr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 04 Apr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 03 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 02 Apr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 01 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 28 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 27 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 26 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 25 Mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 22 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 21 Mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 20 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 19 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 18 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 15 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 14 Mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 13 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 12 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 11 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 08 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 07 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 06 Mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 05 Mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 04 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 01 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 29 Feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 28 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 27 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 26 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 23 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 22 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 21 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 20 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 16 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 15 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 14 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 13 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 12 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 09 Feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 08 Feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| *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.